NYT - NEW YORK TIMES CO
80.89
0.460 0.569%
Share volume: 1,348,440
Last Updated: 04-24-2026
Printing And Publishing/Newspapers – Publishing-Printing:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$80.43
0.46
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $80.18 | $80.18 | $81.00 | $81.00 | $79.20 | $79.20 | $80.89 | $80.89 | 1,348,440 | $1,276,001.00 |
| 04-23-2026 | $80.27 | $80.27 | $81.50 | $81.50 | $80.12 | $80.12 | $80.43 | $80.43 | 1,324,947 | $1,324,947.00 |
| 04-22-2026 | $81.84 | $81.84 | $82.24 | $82.24 | $80.20 | $80.20 | $80.45 | $80.45 | 2,002,930 | $2,002,930.00 |
| 04-21-2026 | $79.94 | $79.94 | $81.86 | $81.86 | $79.81 | $79.81 | $81.62 | $81.62 | 1,908,637 | $1,908,637.00 |
| 04-20-2026 | $79.29 | $79.29 | $80.39 | $80.39 | $79.10 | $79.10 | $80.34 | $80.34 | 2,551,871 | $2,551,871.00 |
| 04-17-2026 | $77.87 | $77.87 | $79.52 | $79.52 | $75.98 | $75.98 | $79.48 | $79.48 | 3,501,587 | $3,501,587.00 |
| 04-16-2026 | $81.44 | $81.44 | $81.73 | $81.73 | $76.88 | $76.88 | $77.90 | $77.90 | 2,936,543 | $2,936,543.00 |
| 04-15-2026 | $80.74 | $80.74 | $81.70 | $81.70 | $80.39 | $80.39 | $81.10 | $81.10 | 1,864,682 | $1,864,682.00 |
| 04-14-2026 | $78.94 | $78.94 | $80.72 | $80.72 | $78.72 | $78.72 | $80.72 | $80.72 | 1,544,844 | $1,544,844.00 |
| 04-13-2026 | $78.92 | $78.92 | $79.49 | $79.49 | $77.60 | $77.60 | $79.34 | $79.34 | 1,954,719 | $1,954,719.00 |