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

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	47.57	48.35	46.99	47.43	2,467,031	47.43
4/03/2025	48.97	49.31	48.48	48.75	1,859,177	48.75
4/02/2025	49.79	50.05	49.22	49.60	1,205,895	49.60
4/01/2025	49.43	50.35	49.40	50.15	1,803,310	50.15
3/31/2025	48.85	49.84	48.73	49.60	1,604,591	49.60
3/28/2025	49.09	49.13	48.71	48.99	1,237,064	48.99
3/27/2025	49.52	49.82	48.83	48.98	1,458,683	48.98
3/26/2025	49.25	49.86	49.21	49.33	1,384,301	49.33
3/25/2025	48.82	49.23	48.70	49.14	1,666,273	49.14
3/24/2025	49.09	49.23	48.53	48.62	1,396,536	48.62
3/21/2025	48.19	48.97	47.99	48.69	4,784,894	48.69
3/20/2025	48.77	49.17	48.51	48.60	1,625,975	48.60
3/19/2025	48.91	49.35	48.76	49.06	1,193,386	49.06
3/18/2025	48.36	48.77	48.08	48.73	1,411,425	48.73
3/17/2025	48.89	49.66	48.46	48.56	1,519,925	48.56
3/14/2025	47.93	48.95	47.83	48.89	1,233,387	48.89
3/13/2025	47.87	48.75	47.65	47.82	1,441,475	47.82
3/12/2025	48.73	48.95	46.97	47.91	2,811,725	47.91
3/11/2025	49.60	49.82	48.52	48.76	1,691,115	48.76
3/10/2025	48.96	50.15	48.96	49.71	2,169,128	49.71
3/07/2025	47.28	49.39	47.22	49.22	1,970,794	49.22
3/06/2025	46.60	47.68	46.49	47.37	2,736,990	47.37
3/05/2025	46.93	47.24	46.56	46.92	1,486,905	46.92
3/04/2025	46.83	47.50	46.18	46.90	2,351,313	46.90
3/03/2025	48.00	48.26	46.88	47.07	2,785,351	47.07
2/28/2025	47.83	48.10	47.29	48.09	2,184,095	48.09
2/27/2025	47.76	48.30	47.71	47.88	2,556,472	47.88
2/26/2025	47.96	48.82	47.56	47.74	1,781,689	47.74
2/25/2025	48.00	48.22	47.55	47.88	1,727,109	47.88
2/24/2025	48.15	48.45	47.74	48.04	1,588,895	48.04
2/21/2025	48.94	48.99	47.77	48.03	2,138,082	48.03
2/20/2025	49.30	49.44	48.22	48.76	1,512,445	48.76
2/19/2025	49.43	49.74	49.02	49.41	2,154,929	49.41
2/18/2025	49.91	50.20	48.66	49.19	1,489,824	49.19
2/14/2025	50.90	50.90	49.49	49.75	2,064,697	49.75
2/13/2025	50.35	50.77	50.16	50.75	1,444,964	50.75
2/12/2025	49.21	50.41	49.10	50.40	1,678,365	50.40
2/11/2025	48.91	49.63	48.68	49.56	1,677,752	49.56
2/10/2025	48.94	49.44	48.50	49.26	2,194,275	49.26
2/07/2025	49.35	49.37	48.24	48.84	2,054,177	48.84
2/06/2025	49.65	49.67	48.06	49.20	3,157,014	49.20
2/05/2025	53.25	53.56	48.35	49.23	5,551,714	49.23
2/04/2025	55.08	56.10	54.80	55.89	2,802,622	55.89
2/03/2025	53.51	55.41	53.39	54.87	2,491,034	54.87
1/31/2025	54.15	54.57	54.03	54.30	3,111,225	54.30
1/30/2025	54.07	54.55	53.63	54.07	1,255,500	54.07
1/29/2025	54.25	54.80	53.85	53.97	1,110,802	53.97
1/28/2025	53.95	54.64	53.91	54.26	1,338,660	54.26
1/27/2025	53.22	54.03	53.09	53.96	1,159,642	53.96
1/24/2025	53.60	53.72	53.12	53.68	1,025,119	53.68
1/23/2025	52.95	53.55	52.78	53.50	1,393,441	53.50
1/22/2025	52.92	53.30	52.67	53.00	2,177,876	53.00
1/21/2025	52.15	53.04	52.13	52.58	1,650,781	52.58
1/17/2025	52.30	52.40	51.80	51.86	917,093	51.86
1/16/2025	52.33	52.35	51.84	51.92	1,382,468	51.92
1/15/2025	52.08	52.70	51.82	52.10	1,852,830	52.10
1/14/2025	51.01	51.85	51.01	51.61	1,045,921	51.61
1/13/2025	50.40	51.01	50.32	50.91	1,414,199	50.91
1/10/2025	51.15	51.76	50.70	50.80	1,854,125	50.80
1/08/2025	51.99	51.99	51.19	51.95	1,027,616	51.82
1/07/2025	52.77	53.21	52.02	52.16	1,475,250	52.03
1/06/2025	52.99	53.41	52.57	52.67	868,399	52.54