MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
NYT — New York Times Co.
NYSENew York Times Co.
$63.71
+0.01(+0.02%)
- O
- 63.96
- H
- 63.98
- L
- 62.96
- V
- 1.6M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$63.71
Period Return+30.39%
Period High$87.10
Period Low$48.52
Avg Daily Volume1.99M
Total Trading Days365
NYT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $63.96 | $63.98 | $62.96 | $63.71 | +$0.01 | +0.02% | 1,602,544 | $63.59 | $62.96 $63.98 |
| Sep 30, 2026 | $62.35 | $64.52 | $62.10 | $63.70 | +$1.38 | +2.21% | 2,637,882 | $63.87 | $62.10 $64.52 |
| Sep 29, 2026 | $64.12 | $64.38 | $61.74 | $62.32 | $-1.85 | -2.88% | 3,255,312 | $62.41 | $61.74 $64.38 |
| Sep 28, 2026 | $63.78 | $64.80 | $62.50 | $64.17 | +$0.34 | +0.53% | 3,073,312 | $64.15 | $62.50 $64.80 |
| Sep 25, 2026 | $62.73 | $64.91 | $62.50 | $63.83 | +$0.78 | +1.24% | 3,630,932 | $63.88 | $62.50 $64.91 |
| Sep 24, 2026 | $62.75 | $63.90 | $61.88 | $63.05 | +$1.16 | +1.87% | 4,981,186 | $63.01 | $61.88 $63.90 |
| Sep 23, 2026 | $65.25 | $65.25 | $61.80 | $61.89 | $-3.56 | -5.44% | 6,705,047 | $62.77 | $61.80 $65.25 |
| Sep 22, 2026 | $70.32 | $70.67 | $63.48 | $65.45 | $-5.08 | -7.20% | 8,351,765 | $65.27 | $63.48 $70.67 |
| Sep 21, 2026 | $70.52 | $70.78 | $69.38 | $70.53 | +$0.32 | +0.46% | 2,986,578 | $70.29 | $69.38 $70.78 |
| Sep 18, 2026 | $69.75 | $70.63 | $69.24 | $70.21 | +$0.27 | +0.39% | 7,935,243 | $70.18 | $69.24 $70.63 |
| Sep 17, 2026 | $72.42 | $72.42 | $69.67 | $69.94 | $-2.47 | -3.41% | 3,271,435 | $70.33 | $69.67 $72.42 |
| Sep 16, 2026 | $71.39 | $73.37 | $71.15 | $72.41 | +$0.70 | +0.98% | 2,614,522 | $72.60 | $71.15 $73.37 |
| Sep 15, 2026 | $71.31 | $73.45 | $70.53 | $71.71 | +$1.37 | +1.95% | 3,069,425 | $72.27 | $70.53 $73.45 |
| Sep 14, 2026 | $67.96 | $70.50 | $67.89 | $70.34 | +$3.46 | +5.17% | 2,307,091 | $69.83 | $67.89 $70.50 |
| Sep 11, 2026 | $66.80 | $67.07 | $65.75 | $66.88 | +$0.31 | +0.47% | 1,402,113 | $66.78 | $65.75 $67.07 |
| Sep 10, 2026 | $66.67 | $66.89 | $65.94 | $66.57 | $-0.03 | -0.05% | 2,483,850 | $66.48 | $65.94 $66.89 |
| Sep 9, 2026 | $67.65 | $67.90 | $65.73 | $66.60 | $-1.36 | -2.00% | 3,707,236 | $66.55 | $65.73 $67.90 |
| Sep 8, 2026 | $66.72 | $67.99 | $66.08 | $67.96 | +$0.68 | +1.01% | 2,071,594 | $67.47 | $66.08 $67.99 |
| Sep 4, 2026 | $67.06 | $68.00 | $66.39 | $67.28 | +$0.22 | +0.33% | 2,022,474 | $67.40 | $66.39 $68.00 |
| Sep 3, 2026 | $68.31 | $68.69 | $67.01 | $67.06 | $-0.62 | -0.92% | 1,269,181 | $67.49 | $67.01 $68.69 |
| Sep 2, 2026 | $67.79 | $68.53 | $67.17 | $67.68 | $-0.05 | -0.07% | 1,710,009 | $67.82 | $67.17 $68.53 |
| Sep 1, 2026 | $67.50 | $68.54 | $67.18 | $67.73 | +$0.46 | +0.68% | 1,578,599 | $67.89 | $67.18 $68.54 |
| Aug 31, 2026 | $67.92 | $68.06 | $67.14 | $67.27 | $-0.89 | -1.31% | 2,454,311 | $67.41 | $67.14 $68.06 |
| Aug 28, 2026 | $68.55 | $68.91 | $67.74 | $68.16 | +$0.04 | +0.06% | 995,106 | $68.22 | $67.74 $68.91 |
| Aug 27, 2026 | $67.97 | $68.42 | $67.31 | $68.12 | $-0.30 | -0.44% | 1,442,193 | $67.99 | $67.31 $68.42 |
| Aug 26, 2026 | $68.72 | $69.68 | $68.17 | $68.42 | $-0.19 | -0.28% | 1,923,773 | $68.65 | $68.17 $69.68 |
| Aug 25, 2026 | $67.75 | $68.77 | $67.13 | $68.61 | +$1.12 | +1.66% | 1,753,750 | $68.34 | $67.13 $68.77 |
| Aug 24, 2026 | $65.71 | $67.59 | $65.71 | $67.49 | +$1.80 | +2.74% | 2,192,408 | $67.14 | $65.71 $67.59 |
| Aug 21, 2026 | $65.67 | $66.38 | $65.31 | $65.69 | +$0.39 | +0.60% | 1,854,692 | $65.75 | $65.31 $66.38 |
| Aug 20, 2026 | $65.63 | $66.43 | $64.78 | $65.30 | $-0.66 | -1.00% | 1,406,325 | $65.36 | $64.78 $66.43 |