NYSE : NYT
The New York Times Company — Price history
Communication Services · Publishing · United States
Last price 70.17 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 11.32B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The New York Times Company (NYT) closed at 70.17 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 70.05 | 70.65 | 69.62 | 70.17 | 2,851,507 | +1.08% |
| 2026-10-29 | 69.72 | 70.03 | 68.945 | 69.42 | 1,586,231 | +0.35% |
| 2026-10-28 | 69.55 | 69.99 | 68.72 | 69.18 | 1,827,186 | -0.90% |
| 2026-10-27 | 70.3 | 70.53 | 69.43 | 69.81 | 2,062,437 | -1.20% |
| 2026-10-26 | 69.66 | 71.51 | 68.89 | 70.66 | 2,489,659 | +1.55% |
| 2026-10-23 | 69.2 | 69.98 | 68.75 | 69.58 | 1,179,663 | +0.23% |
| 2026-10-22 | 69.11 | 69.721 | 68.72 | 69.42 | 1,994,718 | +0.81% |
| 2026-10-21 | 69.555 | 69.79 | 68.455 | 68.86 | 1,789,871 | -1.01% |
| 2026-10-20 | 68.77 | 69.95 | 68.767 | 69.56 | 1,326,140 | +2.19% |
| 2026-10-19 | 67.49 | 68.355 | 67.2 | 68.07 | 1,569,030 | +0.43% |
| 2026-10-16 | 69.44 | 69.81 | 67.62 | 67.78 | 1,802,010 | -1.68% |
| 2026-10-15 | 67.87 | 69.42 | 67.555 | 68.94 | 1,950,237 | +2.67% |
| 2026-10-14 | 66.72 | 67.29 | 66.415 | 67.15 | 1,004,378 | +0.40% |
| 2026-10-13 | 66.49 | 67.94 | 66.49 | 66.88 | 2,034,867 | +1.21% |
| 2026-10-12 | 66.85 | 67.61 | 65.89 | 66.08 | 1,711,635 | -0.36% |
| 2026-10-09 | 66.62 | 66.96 | 65.35 | 66.32 | 1,882,035 | -0.42% |
| 2026-10-08 | 65.57 | 66.68 | 65.385 | 66.6 | 2,096,307 | +2.62% |
| 2026-10-07 | 63.84 | 64.94 | 63.22 | 64.9 | 1,998,844 | +1.66% |
| 2026-10-06 | 64.25 | 64.52 | 63.21 | 64.07 | 1,601,226 | +0.11% |
| 2026-10-05 | 62.61 | 64.43 | 62.005 | 64 | 2,117,886 | +2.07% |
| 2026-10-02 | 62.75 | 63.51 | 58.95 | 62.7 | 5,035,623 | -1.59% |
| 2026-10-01 | 63.96 | 63.975 | 62.955 | 63.71 | 1,603,166 | +0.02% |
| 2026-09-30 | 62.35 | 64.515 | 62.1 | 63.7 | 2,637,882 | +2.21% |
| 2026-09-29 | 64.12 | 64.375 | 61.74 | 62.32 | 3,255,311 | -2.88% |
| 2026-09-28 | 63.78 | 64.795 | 62.5 | 64.17 | 3,073,311 | +0.53% |
| 2026-09-25 | 62.73 | 64.91 | 62.5 | 63.83 | 3,630,932 | +1.24% |
| 2026-09-24 | 62.75 | 63.9 | 61.875 | 63.05 | 4,981,186 | +1.87% |
| 2026-09-23 | 65.25 | 65.25 | 61.8 | 61.89 | 6,705,046 | -5.44% |
| 2026-09-22 | 70.32 | 70.665 | 63.48 | 65.45 | 8,351,765 | -7.20% |
| 2026-09-21 | 70.52 | 70.78 | 69.38 | 70.53 | 2,986,577 | +0.46% |
| 2026-09-18 | 69.75 | 70.63 | 69.24 | 70.21 | 7,935,243 | +0.39% |
| 2026-09-17 | 72.42 | 72.42 | 69.665 | 69.94 | 3,271,434 | -3.41% |
| 2026-09-16 | 71.39 | 73.37 | 71.15 | 72.41 | 2,614,522 | +0.98% |
| 2026-09-15 | 71.31 | 73.45 | 70.528 | 71.71 | 3,074,814 | +1.95% |
| 2026-09-14 | 67.96 | 70.5 | 67.89 | 70.34 | 2,323,003 | +5.17% |
| 2026-09-11 | 66.8 | 67.065 | 65.75 | 66.88 | 1,402,113 | +0.47% |
| 2026-09-10 | 66.67 | 66.885 | 65.935 | 66.57 | 2,483,850 | -0.05% |
| 2026-09-09 | 67.65 | 67.9 | 65.73 | 66.6 | 3,707,236 | -2.00% |
| 2026-09-08 | 66.72 | 67.99 | 66.08 | 67.96 | 2,071,594 | +1.01% |
| 2026-09-04 | 67.06 | 68 | 66.39 | 67.28 | 2,022,473 | +0.33% |
| 2026-09-03 | 68.31 | 68.69 | 67.01 | 67.06 | 1,269,180 | -0.92% |
| 2026-09-02 | 67.79 | 68.53 | 67.17 | 67.68 | 1,711,146 | -0.07% |
| 2026-09-01 | 67.5 | 68.535 | 67.18 | 67.73 | 1,578,599 | +0.68% |
| 2026-08-31 | 67.92 | 68.055 | 67.14 | 67.27 | 2,454,107 | -1.31% |
| 2026-08-28 | 68.55 | 68.915 | 67.74 | 68.16 | 995,106 | +0.06% |
| 2026-08-27 | 67.97 | 68.42 | 67.31 | 68.12 | 1,442,193 | -0.44% |
| 2026-08-26 | 68.72 | 69.68 | 68.17 | 68.42 | 1,923,772 | -0.28% |
| 2026-08-25 | 67.75 | 68.77 | 67.13 | 68.61 | 1,753,749 | +1.66% |
| 2026-08-24 | 65.71 | 67.59 | 65.71 | 67.49 | 2,192,407 | +2.74% |
| 2026-08-21 | 65.67 | 66.38 | 65.31 | 65.69 | 1,854,692 | +0.60% |
| 2026-08-20 | 65.63 | 66.43 | 64.78 | 65.3 | 1,424,723 | -1.00% |
| 2026-08-19 | 65.23 | 66.62 | 65 | 65.96 | 1,463,698 | +1.37% |
| 2026-08-18 | 65.23 | 66.16 | 64.905 | 65.07 | 1,375,812 | -0.31% |
| 2026-08-17 | 64.59 | 65.37 | 64.085 | 65.27 | 1,533,674 | +0.74% |
| 2026-08-14 | 64.46 | 65.265 | 64.26 | 64.79 | 1,443,029 | +1.03% |
| 2026-08-13 | 64.22 | 64.71 | 63.49 | 64.13 | 1,767,499 | +0.28% |
| 2026-08-12 | 63.5 | 64.72 | 63.45 | 63.95 | 2,244,921 | +0.35% |
| 2026-08-11 | 64.65 | 65.01 | 63.15 | 63.73 | 1,566,255 | -1.65% |
| 2026-08-10 | 63.7 | 65.13 | 63.7 | 64.8 | 2,463,535 | +1.98% |
| 2026-08-07 | 64.6 | 64.99 | 63.24 | 63.54 | 3,498,994 | -1.90% |
| 2026-08-06 | 64.75 | 66.36 | 64.33 | 64.77 | 4,386,617 | -1.08% |
| 2026-08-05 | 70.22 | 71.07 | 63.05 | 65.48 | 8,651,509 | -13.40% |
| 2026-08-04 | 75.58 | 77.38 | 73.78 | 75.61 | 3,243,917 | +0.23% |
| 2026-08-03 | 73.89 | 76.69 | 73.89 | 75.44 | 1,815,464 | +0.73% |
| 2026-07-31 | 74.68 | 75.4 | 74.46 | 74.89 | 1,805,885 | -1.24% |
| 2026-07-30 | 76 | 76.74 | 74.04 | 75.83 | 1,682,293 | -2.39% |
| 2026-07-29 | 75.32 | 78.035 | 74.99 | 77.69 | 2,202,578 | +3.34% |
| 2026-07-28 | 73.21 | 75.445 | 73.03 | 75.18 | 1,337,619 | +3.88% |
| 2026-07-27 | 72.41 | 73.73 | 72.11 | 72.37 | 1,327,699 | +1.00% |
| 2026-07-24 | 70.76 | 72.33 | 70.28 | 71.65 | 1,917,568 | +2.11% |
| 2026-07-23 | 72.27 | 72.725 | 70.08 | 70.17 | 1,506,240 | -3.86% |
| 2026-07-22 | 74.66 | 74.66 | 72.63 | 72.99 | 1,151,802 | -2.28% |
| 2026-07-21 | 74.97 | 75.25 | 73.48 | 74.69 | 1,655,309 | -0.80% |
| 2026-07-20 | 75.91 | 76.725 | 75.25 | 75.29 | 1,286,862 | -0.84% |
| 2026-07-17 | 75.81 | 77.22 | 75.05 | 75.93 | 1,166,038 | -1.02% |
| 2026-07-16 | 74.42 | 76.81 | 74.41 | 76.71 | 1,093,553 | +1.98% |
| 2026-07-15 | 72.72 | 75.47 | 72.71 | 75.22 | 1,232,641 | +3.07% |
| 2026-07-14 | 74.5 | 74.52 | 72.77 | 72.98 | 1,378,534 | -2.75% |
| 2026-07-13 | 75.48 | 77.52 | 74.52 | 75.04 | 2,625,930 | +0.11% |
| 2026-07-10 | 74.97 | 75.23 | 74.46 | 74.96 | 1,213,330 | +0.89% |
| 2026-07-09 | 72.51 | 74.5 | 72.43 | 74.3 | 1,275,465 | +1.56% |
| 2026-07-08 | 73.89 | 74.02 | 73.06 | 73.16 | 1,127,588 | -0.45% |
| 2026-07-07 | 74 | 74.61 | 73.255 | 73.72 | 1,293,893 | +0.61% |
| 2026-07-06 | 73.61 | 73.99 | 72.36 | 73.27 | 1,505,051 | -0.79% |
| 2026-07-02 | 71.78 | 73.95 | 71.52 | 73.85 | 1,515,877 | +2.87% |
| 2026-07-01 | 70.41 | 73.45 | 70.36 | 71.79 | 1,862,095 | +2.59% |
| 2026-06-30 | 70.5 | 71.62 | 69.81 | 69.98 | 1,945,887 | -0.95% |
| 2026-06-29 | 71.1 | 71.1 | 69.52 | 70.65 | 2,132,847 | -0.32% |
| 2026-06-26 | 68.83 | 70.88 | 68.585 | 70.88 | 2,924,846 | +3.37% |
| 2026-06-25 | 71.01 | 71.57 | 68.52 | 68.57 | 1,778,503 | -3.72% |
| 2026-06-24 | 71.6 | 72.37 | 71.03 | 71.22 | 1,597,982 | -2.21% |
| 2026-06-23 | 72.71 | 73.48 | 72.18 | 72.83 | 2,103,094 | +1.04% |
| 2026-06-22 | 72.81 | 73.18 | 71.62 | 72.08 | 1,857,357 | -1.34% |
| 2026-06-18 | 74.16 | 74.347 | 72.37 | 73.06 | 3,687,898 | -1.88% |
| 2026-06-17 | 74.02 | 75.74 | 73.71 | 74.46 | 1,947,555 | +0.85% |
| 2026-06-16 | 73.39 | 74.4 | 72.92 | 73.83 | 1,574,470 | +0.04% |
| 2026-06-15 | 73.76 | 74.455 | 73.205 | 73.8 | 1,378,631 | +0.57% |
| 2026-06-12 | 74.43 | 74.71 | 73.06 | 73.38 | 1,816,620 | -1.11% |
| 2026-06-11 | 72.84 | 74.71 | 72.21 | 74.2 | 2,391,690 | +1.64% |
| 2026-06-10 | 73.87 | 74.33 | 72.49 | 73 | 1,767,301 | -0.80% |
| 2026-06-09 | 74.09 | 75.36 | 73.55 | 73.59 | 1,837,628 | -0.58% |
| 2026-06-08 | 76.25 | 76.81 | 73.81 | 74.02 | 1,874,747 | -3.72% |
| 2026-06-05 | 75.51 | 76.9 | 75.335 | 76.88 | 1,518,304 | +2.17% |
| 2026-06-04 | 76.03 | 77.035 | 75.06 | 75.25 | 1,040,878 | +0.11% |
| 2026-06-03 | 75.36 | 75.705 | 73.73 | 75.17 | 1,631,067 | -0.09% |
| 2026-06-02 | 76.04 | 76.04 | 74.805 | 75.24 | 1,716,313 | -1.27% |
| 2026-06-01 | 75.1 | 76.38 | 74.31 | 76.21 | 1,307,592 | +1.33% |
| 2026-05-29 | 75.01 | 75.85 | 74.33 | 75.21 | 1,962,670 | +0.28% |
| 2026-05-28 | 74.72 | 75.99 | 73.99 | 75 | 2,191,956 | +0.27% |
| 2026-05-27 | 74.66 | 75.81 | 74.121 | 74.8 | 1,365,250 | -0.25% |
| 2026-05-26 | 74.41 | 75.49 | 73.69 | 74.99 | 1,451,206 | +0.04% |
| 2026-05-22 | 74.26 | 75 | 73.62 | 74.96 | 1,319,267 | +0.94% |
| 2026-05-21 | 73.96 | 74.685 | 72.97 | 74.26 | 1,326,345 | -0.09% |
| 2026-05-20 | 75.18 | 75.27 | 73.48 | 74.33 | 1,358,715 | -1.24% |
| 2026-05-19 | 76.9 | 77.18 | 74.57 | 75.26 | 1,954,281 | -1.85% |
| 2026-05-18 | 74.63 | 77.29 | 74.63 | 76.68 | 2,047,469 | +2.95% |
| 2026-05-15 | 75.72 | 75.73 | 74.11 | 74.48 | 1,855,751 | -1.35% |
| 2026-05-14 | 77.42 | 77.77 | 74.84 | 75.5 | 1,556,892 | -1.95% |
| 2026-05-13 | 77.94 | 77.94 | 76.17 | 77 | 1,168,037 | -1.26% |
| 2026-05-12 | 77.65 | 78.69 | 76.35 | 77.98 | 1,783,179 | +0.84% |