NYT - NEW YORK TIMES CO
78.72
-0.310 -0.394%
Share volume: 2,920,125
Last Updated: 05-01-2026
Printing And Publishing/Newspapers – Publishing-Printing:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$79.03
-0.31
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $79.52 | $79.52 | $80.28 | $80.28 | $78.50 | $78.50 | $78.72 | $78.72 | 2,920,125 | $2,920,125.00 |
| 04-30-2026 | $78.81 | $78.81 | $79.71 | $79.71 | $78.75 | $78.75 | $79.03 | $79.03 | 1,550,376 | $1,550,376.00 |
| 04-29-2026 | $78.36 | $78.36 | $79.14 | $79.14 | $77.62 | $77.62 | $79.03 | $79.03 | 1,845,448 | $1,845,448.00 |
| 04-28-2026 | $80.37 | $80.37 | $80.60 | $80.60 | $78.00 | $78.00 | $78.47 | $78.47 | 1,901,731 | $1,901,731.00 |
| 04-27-2026 | $80.86 | $80.86 | $81.89 | $81.89 | $79.47 | $79.47 | $79.61 | $79.61 | 1,755,638 | $1,755,638.00 |
| 04-24-2026 | $80.18 | $80.18 | $81.00 | $81.00 | $79.20 | $79.20 | $80.89 | $80.89 | 1,348,440 | $1,348,440.00 |
| 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 |