New York Times Company (The) Common Stock (NYT)

Historical Prices For New York Times Company (The) Common Stock (NYT)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	51.20	52.26	51.03	51.89	1,905,386	51.89
7/30/2025	52.52	52.85	51.28	51.43	1,951,314	51.43
7/29/2025	52.36	52.44	51.71	52.00	1,331,024	52.00
7/28/2025	52.50	52.72	51.90	52.04	2,065,973	52.04
7/25/2025	52.54	52.79	52.29	52.62	1,336,843	52.62
7/24/2025	52.65	52.88	52.21	52.85	2,390,515	52.85
7/23/2025	53.22	53.56	52.60	52.81	1,576,149	52.81
7/22/2025	53.29	54.05	53.21	53.45	1,538,859	53.45
7/21/2025	53.28	53.64	52.68	53.27	2,749,327	53.27
7/18/2025	53.92	54.08	53.26	53.30	2,168,816	53.30
7/17/2025	53.54	54.28	52.87	53.85	2,614,394	53.85
7/16/2025	54.52	54.73	53.53	53.87	2,188,370	53.87
7/15/2025	56.20	56.35	54.34	54.37	1,639,627	54.37
7/14/2025	55.76	56.30	55.76	56.18	1,082,292	56.18
7/11/2025	56.28	56.38	55.79	55.96	1,165,693	55.96
7/10/2025	56.11	56.61	55.80	56.38	1,163,336	56.38
7/09/2025	55.81	56.50	55.72	55.84	1,571,152	55.84
7/08/2025	56.54	56.96	56.20	56.41	1,830,169	56.23
7/07/2025	57.10	57.31	56.00	56.50	1,698,807	56.32
7/03/2025	56.34	57.34	56.24	57.12	739,674	56.94
7/02/2025	56.40	57.00	56.30	56.54	1,933,590	56.36
7/01/2025	56.16	56.68	55.86	56.37	1,451,044	56.19
6/30/2025	55.75	56.19	55.34	55.98	1,397,635	55.80
6/27/2025	56.00	56.00	54.87	55.61	2,364,795	55.43
6/26/2025	55.25	55.90	55.10	55.87	1,489,489	55.69
6/25/2025	54.73	55.42	54.48	55.29	1,157,788	55.11
6/24/2025	54.92	55.08	54.29	54.76	1,941,384	54.59
6/23/2025	54.52	54.79	54.07	54.72	1,131,405	54.55
6/20/2025	54.34	55.06	54.14	54.49	1,764,455	54.32
6/18/2025	53.88	54.43	53.66	54.05	1,758,759	53.88
6/17/2025	55.76	55.79	52.81	53.80	2,620,188	53.63
6/16/2025	55.78	56.27	55.63	56.03	1,298,825	55.85
6/13/2025	55.33	55.79	55.32	55.62	888,300	55.44
6/12/2025	55.59	55.74	55.29	55.59	1,038,253	55.41
6/11/2025	55.35	55.80	55.04	55.73	1,485,241	55.55
6/10/2025	55.57	55.62	54.93	55.33	989,394	55.15
6/09/2025	55.71	55.97	55.59	55.64	1,031,575	55.46
6/06/2025	55.94	56.22	55.34	55.82	742,256	55.64
6/05/2025	55.84	56.15	55.64	55.75	872,856	55.57
6/04/2025	56.05	56.23	55.78	55.83	1,222,566	55.65
6/03/2025	56.85	56.85	55.95	56.05	1,535,196	55.87
6/02/2025	56.88	57.18	56.31	56.99	1,273,329	56.81
5/30/2025	56.63	57.28	56.33	57.12	2,143,925	56.94
5/29/2025	57.00	57.28	55.79	56.50	2,603,816	56.32
5/28/2025	55.48	55.66	55.17	55.44	1,018,599	55.26
5/27/2025	55.65	55.91	55.27	55.45	1,992,293	55.27
5/23/2025	54.53	55.45	54.42	55.41	924,581	55.23
5/22/2025	54.83	55.02	54.47	54.89	1,443,611	54.71
5/21/2025	55.20	55.31	54.73	54.79	1,244,625	54.62
5/20/2025	54.96	55.41	54.77	55.37	1,204,549	55.19
5/19/2025	55.53	55.92	55.08	55.26	2,162,788	55.08
5/16/2025	55.76	56.01	55.37	55.95	1,108,805	55.77
5/15/2025	55.11	55.59	54.83	55.55	1,187,667	55.37
5/14/2025	54.62	55.12	54.46	55.04	1,088,351	54.86
5/13/2025	54.24	54.92	53.96	54.69	1,320,365	54.52
5/12/2025	54.71	54.73	53.55	54.24	1,793,543	54.07
5/09/2025	52.85	53.81	52.55	53.60	1,849,343	53.43
5/08/2025	53.03	53.17	52.27	52.61	1,662,780	52.44
5/07/2025	52.09	53.35	51.31	52.64	3,226,557	52.47
5/06/2025	52.23	52.91	52.02	52.66	3,124,450	52.49
5/05/2025	52.01	52.55	51.71	52.27	2,331,428	52.10
5/02/2025	52.28	52.63	52.10	52.31	1,653,213	52.14
5/01/2025	52.03	52.50	51.54	51.76	1,396,108	51.59