New York Times Company (NYT) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 64.60 | 64.99 | 63.24 | 63.54 | -1.90% | 3,498,600 |
| 2026-08-06 | 64.75 | 66.36 | 64.33 | 64.77 | -1.08% | 4,386,500 |
| 2026-08-05 | 70.22 | 71.07 | 63.05 | 65.48 | -13.40% | 8,651,500 |
| 2026-08-04 | 75.58 | 77.38 | 73.78 | 75.61 | +0.23% | 3,243,900 |
| 2026-08-03 | 73.89 | 76.69 | 73.89 | 75.44 | +0.73% | 1,815,400 |
| 2026-07-31 | 74.68 | 75.40 | 74.46 | 74.89 | -1.24% | 1,805,900 |
| 2026-07-30 | 76.00 | 76.74 | 74.04 | 75.83 | -2.39% | 1,682,300 |
| 2026-07-29 | 75.32 | 78.04 | 74.99 | 77.69 | +3.34% | 2,202,500 |
| 2026-07-28 | 73.21 | 75.45 | 73.03 | 75.18 | +3.88% | 1,337,600 |
| 2026-07-27 | 72.41 | 73.73 | 72.11 | 72.37 | +1.00% | 1,327,600 |
| 2026-07-24 | 70.76 | 72.33 | 70.28 | 71.65 | +2.11% | 1,917,500 |
| 2026-07-23 | 72.27 | 72.73 | 70.08 | 70.17 | -3.86% | 1,506,200 |
| 2026-07-22 | 74.66 | 74.66 | 72.63 | 72.99 | -2.28% | 1,151,600 |
| 2026-07-21 | 74.97 | 75.25 | 73.48 | 74.69 | -0.80% | 1,655,300 |
| 2026-07-20 | 75.91 | 76.73 | 75.25 | 75.29 | -0.84% | 1,286,800 |
| 2026-07-17 | 75.81 | 77.22 | 75.05 | 75.93 | -1.02% | 1,166,000 |
| 2026-07-16 | 74.42 | 76.81 | 74.41 | 76.71 | +1.98% | 1,093,500 |
| 2026-07-15 | 72.72 | 75.47 | 72.71 | 75.22 | +3.07% | 1,232,600 |
| 2026-07-14 | 74.50 | 74.52 | 72.77 | 72.98 | -2.75% | 1,378,500 |
| 2026-07-13 | 75.48 | 77.52 | 74.52 | 75.04 | +0.11% | 2,625,800 |
| 2026-07-10 | 74.97 | 75.23 | 74.46 | 74.96 | +0.89% | 1,213,300 |
| 2026-07-09 | 72.51 | 74.50 | 72.43 | 74.30 | +1.56% | 1,275,500 |
| 2026-07-08 | 73.89 | 74.02 | 73.06 | 73.16 | -0.76% | 1,127,600 |
| 2026-07-07 | 74.00 | 74.61 | 73.26 | 73.72 | +0.61% | 1,293,900 |
| 2026-07-06 | 73.61 | 73.99 | 72.36 | 73.27 | -0.79% | 1,505,100 |
| 2026-07-02 | 71.78 | 73.95 | 71.52 | 73.85 | +2.87% | 1,515,900 |
| 2026-07-01 | 70.41 | 73.45 | 70.36 | 71.79 | +2.59% | 1,861,900 |
| 2026-06-30 | 70.50 | 71.62 | 69.81 | 69.98 | -0.95% | 1,945,900 |
| 2026-06-29 | 71.10 | 71.10 | 69.52 | 70.65 | -0.32% | 2,132,800 |
| 2026-06-26 | 68.83 | 70.88 | 68.59 | 70.88 | +3.37% | 2,924,800 |
| 2026-06-25 | 71.01 | 71.57 | 68.52 | 68.57 | -3.72% | 1,777,900 |
| 2026-06-24 | 71.60 | 72.37 | 71.03 | 71.22 | -2.21% | 1,598,000 |
| 2026-06-23 | 72.71 | 73.48 | 72.18 | 72.83 | +1.04% | 2,103,094 |
| 2026-06-22 | 72.81 | 73.18 | 71.62 | 72.08 | -1.34% | 1,857,357 |
| 2026-06-18 | 74.16 | 74.35 | 72.37 | 73.06 | -1.88% | 3,687,900 |
| 2026-06-17 | 74.02 | 75.74 | 73.71 | 74.46 | +0.85% | 1,947,500 |
| 2026-06-16 | 73.39 | 74.40 | 72.92 | 73.83 | +0.04% | 1,574,500 |
| 2026-06-15 | 73.76 | 74.46 | 73.21 | 73.80 | +0.57% | 1,378,400 |
| 2026-06-12 | 74.43 | 74.71 | 73.06 | 73.38 | -1.11% | 1,816,600 |
| 2026-06-11 | 72.84 | 74.71 | 72.21 | 74.20 | +1.64% | 2,391,700 |
| 2026-06-10 | 73.87 | 74.33 | 72.49 | 73.00 | -0.80% | 1,767,300 |
| 2026-06-09 | 74.09 | 75.36 | 73.55 | 73.59 | -0.58% | 1,837,600 |
| 2026-06-08 | 76.25 | 76.81 | 73.81 | 74.02 | -3.72% | 1,874,700 |
| 2026-06-05 | 75.51 | 76.90 | 75.34 | 76.88 | +2.17% | 1,518,000 |
| 2026-06-04 | 76.03 | 77.04 | 75.06 | 75.25 | +0.11% | 1,040,800 |
| 2026-06-03 | 75.36 | 75.71 | 73.73 | 75.17 | -0.09% | 1,631,100 |
| 2026-06-02 | 76.04 | 76.04 | 74.81 | 75.24 | -1.27% | 1,716,300 |
| 2026-06-01 | 75.10 | 76.38 | 74.31 | 76.21 | +1.33% | 1,307,500 |
| 2026-05-29 | 75.01 | 75.85 | 74.33 | 75.21 | +0.28% | 1,961,600 |
| 2026-05-28 | 74.72 | 75.99 | 73.99 | 75.00 | +0.27% | 2,191,900 |
| 2026-05-27 | 74.66 | 75.81 | 74.12 | 74.80 | -0.25% | 1,364,700 |
| 2026-05-26 | 74.41 | 75.49 | 73.69 | 74.99 | +0.04% | 1,451,100 |
| 2026-05-22 | 74.26 | 75.00 | 73.62 | 74.96 | +0.94% | 1,319,200 |
| 2026-05-21 | 73.96 | 74.69 | 72.97 | 74.26 | -0.09% | 1,326,300 |
| 2026-05-20 | 75.18 | 75.27 | 73.48 | 74.33 | -1.24% | 1,358,600 |
| 2026-05-19 | 76.90 | 77.18 | 74.57 | 75.26 | -1.85% | 1,954,100 |
| 2026-05-18 | 74.63 | 77.29 | 74.63 | 76.68 | +2.95% | 2,047,400 |
| 2026-05-15 | 75.72 | 75.73 | 74.11 | 74.48 | -1.35% | 1,855,800 |
| 2026-05-14 | 77.42 | 77.77 | 74.84 | 75.50 | -1.95% | 1,556,800 |
| 2026-05-13 | 77.94 | 77.94 | 76.17 | 77.00 | -1.26% | 1,168,000 |
| 2026-05-12 | 77.65 | 78.69 | 76.35 | 77.98 | +0.84% | 1,783,200 |
| 2026-05-11 | 79.30 | 79.96 | 76.36 | 77.33 | -2.62% | 1,974,400 |
| 2026-05-08 | 80.31 | 80.99 | 79.07 | 79.41 | -0.96% | 1,838,900 |
| 2026-05-07 | 83.95 | 84.40 | 80.14 | 80.18 | -4.18% | 2,553,900 |
| 2026-05-06 | 82.97 | 87.00 | 82.00 | 83.68 | +8.31% | 4,897,700 |
| 2026-05-05 | 78.24 | 79.02 | 77.14 | 77.26 | -1.24% | 3,363,700 |
| 2026-05-04 | 78.30 | 79.21 | 77.80 | 78.23 | -0.62% | 1,932,200 |
| 2026-05-01 | 79.52 | 80.28 | 78.50 | 78.72 | -0.39% | 2,974,000 |
| 2026-04-30 | 78.81 | 79.71 | 78.75 | 79.03 | +0.00% | 1,550,300 |
| 2026-04-29 | 78.36 | 79.14 | 77.62 | 79.03 | +0.71% | 1,845,400 |
| 2026-04-28 | 80.37 | 80.60 | 78.00 | 78.47 | -1.43% | 1,901,700 |
| 2026-04-27 | 80.86 | 81.89 | 79.47 | 79.61 | -1.58% | 1,755,600 |
| 2026-04-24 | 80.18 | 81.00 | 79.20 | 80.89 | +0.57% | 1,348,400 |
| 2026-04-23 | 80.27 | 81.50 | 80.12 | 80.43 | -0.02% | 1,324,700 |
| 2026-04-22 | 81.84 | 82.24 | 80.20 | 80.45 | -1.43% | 2,002,700 |
| 2026-04-21 | 79.94 | 81.86 | 79.81 | 81.62 | +1.59% | 1,908,500 |
| 2026-04-20 | 79.29 | 80.39 | 79.10 | 80.34 | +1.08% | 2,551,800 |
| 2026-04-17 | 77.87 | 79.52 | 75.98 | 79.48 | +2.03% | 3,501,400 |
| 2026-04-16 | 81.44 | 81.73 | 76.88 | 77.90 | -3.95% | 2,936,300 |
| 2026-04-15 | 80.74 | 81.70 | 80.39 | 81.10 | +0.47% | 1,864,600 |
| 2026-04-14 | 78.94 | 80.72 | 78.72 | 80.72 | +1.74% | 1,544,800 |
| 2026-04-13 | 78.92 | 79.49 | 77.60 | 79.34 | +0.42% | 1,954,300 |
| 2026-04-10 | 82.09 | 82.47 | 78.77 | 79.01 | -4.21% | 2,651,100 |
| 2026-04-09 | 84.58 | 84.73 | 81.59 | 82.48 | -2.63% | 2,382,900 |
| 2026-04-08 | 85.58 | 85.93 | 83.82 | 84.71 | -1.34% | 2,533,900 |
| 2026-04-07 | 84.94 | 87.10 | 84.94 | 85.86 | +0.85% | 2,021,700 |
| 2026-04-06 | 85.40 | 85.92 | 85.00 | 85.14 | -0.64% | 1,437,200 |
| 2026-04-02 | 85.24 | 86.17 | 84.68 | 85.69 | +0.35% | 1,259,100 |
| 2026-04-01 | 83.55 | 85.40 | 83.17 | 85.39 | +1.98% | 1,754,300 |
| 2026-03-31 | 83.92 | 84.28 | 83.00 | 83.73 | +0.58% | 1,771,800 |
| 2026-03-30 | 83.40 | 83.85 | 83.00 | 83.25 | +0.56% | 1,480,500 |
| 2026-03-27 | 82.84 | 83.15 | 82.25 | 82.79 | -0.20% | 1,531,000 |
| 2026-03-26 | 84.88 | 85.43 | 82.85 | 82.96 | -2.59% | 2,866,200 |
| 2026-03-25 | 84.58 | 85.61 | 83.88 | 85.17 | +1.20% | 1,703,700 |
| 2026-03-24 | 83.03 | 84.64 | 83.00 | 84.16 | +1.78% | 2,707,800 |
| 2026-03-23 | 80.50 | 82.88 | 79.29 | 82.69 | +2.12% | 2,397,300 |
| 2026-03-20 | 81.04 | 82.31 | 80.03 | 80.97 | -0.38% | 5,097,000 |
| 2026-03-19 | 80.42 | 81.69 | 80.20 | 81.28 | +1.09% | 3,011,300 |
| 2026-03-18 | 79.91 | 80.74 | 79.70 | 80.40 | +0.21% | 1,750,100 |
| 2026-03-17 | 80.12 | 80.94 | 79.71 | 80.23 | +0.60% | 1,163,500 |
| 2026-03-16 | 79.64 | 80.51 | 79.64 | 79.75 | +0.55% | 1,439,700 |
| 2026-03-13 | 78.42 | 79.35 | 77.88 | 79.31 | +1.60% | 2,322,200 |
| 2026-03-12 | 78.20 | 78.58 | 77.69 | 78.06 | -0.22% | 1,715,600 |
| 2026-03-11 | 78.65 | 78.95 | 78.17 | 78.23 | -0.76% | 1,346,200 |
| 2026-03-10 | 80.58 | 80.78 | 78.82 | 78.83 | -2.45% | 1,896,700 |
| 2026-03-09 | 80.04 | 81.14 | 79.27 | 80.81 | +0.46% | 2,505,600 |
| 2026-03-06 | 81.25 | 81.80 | 77.85 | 80.44 | -1.84% | 2,575,900 |
| 2026-03-05 | 80.95 | 82.74 | 80.95 | 81.95 | +1.02% | 4,114,800 |
| 2026-03-04 | 81.41 | 81.84 | 80.07 | 81.12 | -0.36% | 3,102,800 |
| 2026-03-03 | 79.56 | 81.49 | 79.17 | 81.41 | +1.23% | 2,570,600 |
| 2026-03-02 | 79.38 | 81.06 | 79.00 | 80.42 | +0.79% | 2,225,200 |
| 2026-02-27 | 79.00 | 79.91 | 78.86 | 79.79 | +1.20% | 2,717,500 |
| 2026-02-26 | 77.85 | 79.41 | 77.08 | 78.84 | +1.89% | 2,102,900 |
| 2026-02-25 | 75.97 | 78.26 | 75.97 | 77.38 | +2.03% | 2,861,200 |
| 2026-02-24 | 75.44 | 75.98 | 73.72 | 75.84 | +0.73% | 1,906,100 |
| 2026-02-23 | 77.95 | 78.37 | 74.16 | 75.29 | -3.46% | 2,389,900 |
| 2026-02-20 | 76.01 | 78.25 | 75.88 | 77.99 | +3.31% | 2,515,900 |
| 2026-02-19 | 75.38 | 76.35 | 75.38 | 75.49 | -0.01% | 1,741,200 |
| 2026-02-18 | 75.26 | 75.58 | 73.15 | 75.50 | +1.99% | 2,822,400 |
| 2026-02-17 | 73.46 | 74.59 | 72.79 | 74.03 | +1.49% | 2,577,600 |
| 2026-02-13 | 72.97 | 74.00 | 72.10 | 72.94 | +0.89% | 2,795,800 |
| 2026-02-12 | 71.73 | 72.49 | 70.74 | 72.30 | +1.29% | 3,950,400 |
| 2026-02-11 | 70.79 | 71.46 | 70.18 | 71.38 | +0.93% | 3,064,300 |
| 2026-02-10 | 69.87 | 70.81 | 69.40 | 70.72 | +3.00% | 2,966,400 |
| 2026-02-09 | 67.90 | 69.50 | 67.90 | 68.66 | +0.81% | 3,623,000 |
| 2026-02-06 | 69.39 | 69.91 | 68.03 | 68.11 | -1.45% | 4,252,800 |
| 2026-02-05 | 67.56 | 69.56 | 67.21 | 69.11 | +2.19% | 4,871,600 |
| 2026-02-04 | 62.35 | 67.71 | 58.87 | 67.63 | -6.34% | 9,429,200 |
| 2026-02-03 | 73.25 | 73.54 | 72.08 | 72.21 | -2.02% | 4,961,500 |
| 2026-02-02 | 73.35 | 74.04 | 72.51 | 73.70 | +0.53% | 2,013,600 |
| 2026-01-30 | 73.08 | 73.80 | 72.57 | 73.31 | +0.03% | 1,915,200 |
| 2026-01-29 | 72.61 | 73.29 | 72.30 | 73.29 | +0.99% | 1,747,200 |
| 2026-01-28 | 72.72 | 73.44 | 72.45 | 72.57 | -0.34% | 1,550,500 |
| 2026-01-27 | 73.22 | 73.66 | 71.96 | 72.82 | -0.04% | 1,018,500 |
| 2026-01-26 | 72.50 | 72.86 | 72.12 | 72.85 | +0.82% | 1,224,800 |
| 2026-01-23 | 71.25 | 72.30 | 71.00 | 72.26 | +1.40% | 1,240,900 |
| 2026-01-22 | 70.96 | 71.70 | 70.93 | 71.26 | +0.52% | 1,045,000 |
| 2026-01-21 | 70.44 | 71.14 | 69.97 | 70.89 | +0.85% | 1,584,000 |
| 2026-01-20 | 71.63 | 72.07 | 69.91 | 70.29 | -1.68% | 1,579,000 |
| 2026-01-16 | 71.30 | 71.63 | 71.17 | 71.49 | -0.11% | 859,500 |
| 2026-01-15 | 71.79 | 72.32 | 71.36 | 71.57 | -0.25% | 1,189,700 |
| 2026-01-14 | 71.18 | 72.15 | 71.07 | 71.75 | +0.62% | 1,199,500 |
| 2026-01-13 | 70.32 | 71.50 | 70.31 | 71.31 | +1.11% | 1,149,200 |
| 2026-01-12 | 71.17 | 71.36 | 70.19 | 70.53 | -0.76% | 1,384,100 |
| 2026-01-09 | 71.35 | 71.79 | 70.97 | 71.07 | -0.81% | 1,149,600 |
| 2026-01-08 | 71.35 | 71.90 | 70.79 | 71.65 | +0.56% | 2,122,700 |
| 2026-01-07 | 69.38 | 71.29 | 69.38 | 71.25 | +2.68% | 1,542,000 |
| 2026-01-06 | 69.78 | 70.07 | 69.13 | 69.39 | -1.03% | 1,500,300 |
| 2026-01-05 | 69.27 | 70.52 | 69.12 | 70.11 | +0.42% | 1,764,600 |
| 2026-01-02 | 69.09 | 69.92 | 68.69 | 69.82 | +0.58% | 1,635,400 |
| 2025-12-31 | 69.48 | 69.81 | 69.36 | 69.42 | -0.47% | 1,203,600 |
| 2025-12-30 | 69.70 | 69.92 | 69.61 | 69.75 | +0.32% | 914,000 |
| 2025-12-29 | 70.16 | 70.67 | 69.27 | 69.53 | -0.90% | 1,492,800 |
| 2025-12-26 | 70.83 | 71.00 | 69.94 | 70.16 | -1.20% | 1,073,600 |
| 2025-12-24 | 70.61 | 71.23 | 70.61 | 71.01 | +0.42% | 452,500 |
| 2025-12-23 | 70.71 | 70.96 | 70.40 | 70.71 | +0.27% | 1,784,400 |
| 2025-12-22 | 70.79 | 71.05 | 70.30 | 70.52 | -0.38% | 1,701,700 |
| 2025-12-19 | 70.56 | 71.07 | 70.52 | 70.79 | +0.23% | 3,747,200 |
| 2025-12-18 | 69.41 | 70.85 | 69.01 | 70.63 | +1.63% | 2,338,700 |
| 2025-12-17 | 67.41 | 69.72 | 67.26 | 69.50 | +3.27% | 2,734,500 |
| 2025-12-16 | 68.00 | 68.17 | 66.87 | 67.30 | -0.34% | 2,480,700 |
| 2025-12-15 | 68.05 | 68.21 | 67.50 | 67.53 | -0.65% | 2,421,800 |
| 2025-12-12 | 68.00 | 68.24 | 67.60 | 67.97 | +0.32% | 1,648,400 |
| 2025-12-11 | 67.70 | 68.48 | 67.53 | 67.75 | +0.07% | 1,822,000 |
| 2025-12-10 | 65.74 | 67.98 | 65.55 | 67.70 | +3.44% | 2,633,000 |
| 2025-12-09 | 65.48 | 65.80 | 64.88 | 65.45 | +0.29% | 1,461,500 |
| 2025-12-08 | 64.55 | 65.31 | 63.98 | 65.26 | +0.79% | 1,313,400 |
| 2025-12-05 | 64.02 | 65.36 | 64.02 | 64.75 | +1.11% | 1,728,800 |
| 2025-12-04 | 64.19 | 64.73 | 63.95 | 64.04 | -0.25% | 1,526,000 |
| 2025-12-03 | 64.07 | 64.61 | 64.07 | 64.20 | +0.14% | 1,232,000 |
| 2025-12-02 | 64.64 | 64.87 | 63.83 | 64.11 | -1.03% | 2,707,500 |
| 2025-12-01 | 64.20 | 65.18 | 64.20 | 64.78 | +0.43% | 1,791,500 |
| 2025-11-28 | 64.95 | 65.25 | 64.17 | 64.50 | -0.86% | 860,600 |
| 2025-11-26 | 64.70 | 65.33 | 64.39 | 65.06 | +0.67% | 1,970,000 |
| 2025-11-25 | 64.35 | 64.89 | 64.04 | 64.63 | +1.22% | 1,389,000 |
| 2025-11-24 | 63.60 | 64.42 | 63.58 | 63.85 | -0.39% | 2,059,000 |
| 2025-11-21 | 63.86 | 65.14 | 63.79 | 64.10 | +0.90% | 1,519,700 |
| 2025-11-20 | 63.89 | 64.49 | 63.52 | 63.53 | -0.35% | 1,984,300 |
| 2025-11-19 | 64.01 | 64.35 | 63.72 | 63.75 | -0.39% | 2,039,500 |
| 2025-11-18 | 62.92 | 64.10 | 62.92 | 64.00 | +1.64% | 1,473,100 |
| 2025-11-17 | 64.08 | 64.31 | 62.79 | 62.97 | -1.52% | 1,810,400 |
| 2025-11-14 | 64.00 | 64.15 | 62.50 | 63.94 | -0.85% | 2,328,300 |
| 2025-11-13 | 63.50 | 64.75 | 63.42 | 64.49 | +1.96% | 2,378,500 |
| 2025-11-12 | 63.30 | 63.84 | 62.54 | 63.25 | +0.35% | 2,186,100 |
| 2025-11-11 | 62.62 | 63.30 | 62.56 | 63.03 | +0.70% | 1,384,200 |
| 2025-11-10 | 61.25 | 62.76 | 61.25 | 62.59 | +2.02% | 2,348,800 |
| 2025-11-07 | 60.25 | 61.50 | 60.25 | 61.35 | +2.28% | 3,201,500 |
| 2025-11-06 | 58.00 | 60.56 | 57.97 | 59.98 | +4.11% | 2,569,600 |
| 2025-11-05 | 59.60 | 60.50 | 57.53 | 57.61 | -0.24% | 4,896,800 |
| 2025-11-04 | 57.76 | 58.06 | 57.20 | 57.75 | +1.21% | 3,279,000 |
| 2025-11-03 | 56.76 | 57.21 | 56.48 | 57.06 | +0.12% | 1,947,700 |
| 2025-10-31 | 56.68 | 57.34 | 56.68 | 56.99 | +0.30% | 1,733,100 |
| 2025-10-30 | 56.03 | 57.15 | 56.01 | 56.82 | +1.30% | 970,500 |
| 2025-10-29 | 57.18 | 57.59 | 55.93 | 56.09 | -2.32% | 1,176,900 |
| 2025-10-28 | 57.33 | 57.59 | 56.85 | 57.42 | +0.21% | 1,299,900 |
| 2025-10-27 | 57.00 | 57.62 | 56.75 | 57.30 | +0.51% | 1,424,400 |
| 2025-10-24 | 57.17 | 57.52 | 56.91 | 57.01 | +0.07% | 1,022,300 |
| 2025-10-23 | 57.33 | 57.83 | 56.90 | 56.97 | -0.09% | 1,870,600 |
| 2025-10-22 | 56.43 | 57.79 | 56.43 | 57.02 | +0.99% | 1,897,800 |
| 2025-10-21 | 56.15 | 56.64 | 55.75 | 56.46 | +0.70% | 815,000 |
| 2025-10-20 | 56.38 | 56.40 | 55.69 | 56.07 | -0.21% | 807,100 |
| 2025-10-17 | 55.86 | 56.50 | 55.85 | 56.19 | +0.97% | 1,200,100 |
| 2025-10-16 | 54.73 | 55.70 | 54.57 | 55.65 | +1.44% | 1,698,800 |
| 2025-10-15 | 54.81 | 55.35 | 54.43 | 54.86 | -0.15% | 1,038,100 |
| 2025-10-14 | 54.53 | 55.12 | 54.10 | 54.94 | -0.05% | 1,446,400 |
| 2025-10-13 | 54.74 | 55.36 | 54.32 | 54.97 | +0.57% | 1,521,900 |
| 2025-10-10 | 55.53 | 55.83 | 54.45 | 54.66 | -1.18% | 1,371,700 |
| 2025-10-09 | 55.16 | 55.35 | 54.69 | 55.31 | +0.07% | 1,044,000 |
| 2025-10-08 | 55.47 | 55.48 | 54.99 | 55.27 | +0.42% | 1,140,700 |
| 2025-10-07 | 55.41 | 55.93 | 54.96 | 55.04 | -0.94% | 1,190,400 |
| 2025-10-06 | 55.77 | 55.77 | 54.51 | 55.56 | -0.13% | 1,335,400 |
| 2025-10-03 | 55.55 | 56.32 | 55.42 | 55.63 | +0.05% | 1,212,200 |
| 2025-10-02 | 55.15 | 55.80 | 54.92 | 55.60 | -0.14% | 1,143,600 |
| 2025-10-01 | 57.21 | 57.30 | 55.66 | 55.68 | -3.00% | 1,557,900 |
| 2025-09-30 | 57.48 | 57.76 | 56.80 | 57.40 | +0.07% | 2,397,600 |
| 2025-09-29 | 58.43 | 58.43 | 57.33 | 57.36 | -1.43% | 1,196,500 |
| 2025-09-26 | 57.94 | 58.33 | 57.75 | 58.19 | +0.66% | 1,000,100 |
| 2025-09-25 | 57.13 | 57.98 | 57.13 | 57.81 | +0.73% | 1,007,800 |
| 2025-09-24 | 58.05 | 58.47 | 57.26 | 57.39 | -0.97% | 1,915,200 |
| 2025-09-23 | 57.91 | 58.21 | 57.79 | 57.95 | +0.33% | 1,467,900 |
| 2025-09-22 | 58.35 | 58.78 | 57.74 | 57.76 | -1.11% | 1,668,800 |
| 2025-09-19 | 58.21 | 59.08 | 58.15 | 58.41 | -0.12% | 3,517,100 |
| 2025-09-18 | 58.30 | 58.60 | 57.91 | 58.48 | +0.00% | 1,629,400 |
| 2025-09-17 | 58.40 | 59.05 | 58.15 | 58.48 | +0.29% | 1,031,300 |
| 2025-09-16 | 58.47 | 58.62 | 57.16 | 58.31 | -1.57% | 2,074,700 |
| 2025-09-15 | 58.82 | 59.52 | 58.51 | 59.24 | +0.53% | 1,047,800 |
| 2025-09-12 | 58.77 | 58.95 | 58.06 | 58.93 | +0.67% | 1,372,600 |
| 2025-09-11 | 57.43 | 58.66 | 57.43 | 58.54 | +1.68% | 1,357,700 |
| 2025-09-10 | 58.14 | 58.19 | 57.13 | 57.57 | -1.15% | 1,221,200 |
| 2025-09-09 | 58.81 | 58.98 | 57.85 | 58.24 | -1.00% | 1,219,500 |
| 2025-09-08 | 58.80 | 59.11 | 58.22 | 58.83 | -0.27% | 1,433,200 |
| 2025-09-05 | 59.18 | 59.50 | 58.73 | 58.99 | -0.34% | 802,800 |
| 2025-09-04 | 59.08 | 59.55 | 58.89 | 59.19 | +0.61% | 1,233,500 |
| 2025-09-03 | 58.84 | 58.92 | 57.80 | 58.83 | -0.51% | 2,412,000 |
| 2025-09-02 | 59.38 | 59.53 | 58.45 | 59.13 | -1.19% | 1,629,500 |
| 2025-08-29 | 59.94 | 60.04 | 59.50 | 59.84 | +0.17% | 1,582,800 |
| 2025-08-28 | 60.04 | 60.04 | 59.32 | 59.74 | -0.15% | 1,270,000 |
| 2025-08-27 | 59.47 | 60.04 | 59.47 | 59.83 | +0.64% | 1,033,900 |
| 2025-08-26 | 59.69 | 60.30 | 59.31 | 59.45 | -0.18% | 1,298,200 |
| 2025-08-25 | 59.85 | 60.09 | 59.39 | 59.56 | -0.38% | 1,353,400 |
| 2025-08-22 | 59.63 | 60.46 | 59.63 | 59.79 | +0.23% | 1,411,000 |
| 2025-08-21 | 59.60 | 59.85 | 59.23 | 59.65 | -0.43% | 1,414,800 |
| 2025-08-20 | 59.99 | 60.12 | 59.37 | 59.91 | +0.37% | 1,557,500 |
| 2025-08-19 | 59.49 | 59.75 | 59.17 | 59.69 | +0.69% | 1,258,600 |
| 2025-08-18 | 60.23 | 60.24 | 59.16 | 59.28 | -1.46% | 2,001,800 |
| 2025-08-15 | 60.09 | 60.65 | 59.90 | 60.16 | +0.05% | 1,649,800 |
| 2025-08-14 | 60.30 | 60.67 | 59.85 | 60.13 | -0.81% | 1,455,800 |
| 2025-08-13 | 58.14 | 61.12 | 57.99 | 60.62 | +4.50% | 2,769,000 |
| 2025-08-12 | 57.83 | 58.25 | 57.06 | 58.01 | +0.69% | 1,598,700 |
| 2025-08-11 | 57.69 | 58.31 | 57.12 | 57.61 | +0.21% | 2,279,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+12.51%). Worst month: Sep (-2.08%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is New York Times Company's (NYT) latest close?
63.54 on 2026-08-07, from the Closelook data lake's daily price record.
What is NYT's 52-week high and low?
87.10 high and 54.10 low over the trailing 52 weeks, as of 2026-08-07.
What is New York Times Company's strongest and weakest month historically?
Historically, NYT's strongest calendar month has been Nov (average +12.51%) and its weakest Sep (average -2.08%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.