Get the Stockscreener App
22.40
3.53%
-0.82
Pre-market:
22.50
0.10
+0.45%
News Corp Stock (NWSA) Price History
The historical daily chart and data for News Corp stock (NWSA), show that the latest closing stock price as of February 12, 2026, is $22.40.
- News Corp all-time high stock price is $31.61, occurred on September 30, 2025.
- The lowest News Corp stock price recorded was $7.90 on April 02, 2020. Since then, News Corp's stock price has risen over 183.54% to $22.40 now.
- The 52-week high stock price for NWSA is $31.61, representing a 41.12% increase from the current share price, occurred on September 30, 2025.
- The 52-week low stock price for NWSA is $22.20, indicating a -0.89% decrease from the current share price, occurred on February 09, 2026.
- The closing price of News Corp (NWSA) stock in the beginning of 2025 was $22.78. The stock closed the year at $18.20, a loss of over -20.11% for the year.
The table below shows more information about NWSA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $23.45 | $22.23 | $1.21 | 5,436,511.0 | -3.53% |
| Feb 11, 2026 | $23.64 | $22.99 | $0.655 | 4,458,660.0 | -1.53% |
| Feb 10, 2026 | $23.77 | $22.83 | $0.94 | 5,486,784.0 | +3.69% |
| Feb 09, 2026 | $22.91 | $22.20 | $0.71 | 7,579,752.0 | +1.07% |
| Feb 06, 2026 | $24.16 | $22.41 | $1.75 | 9,153,644.0 | -7.06% |
| Feb 05, 2026 | $24.89 | $23.61 | $1.28 | 8,190,986.0 | -1.94% |
| Feb 04, 2026 | $24.99 | $24.42 | $0.57 | 7,793,795.0 | -1.28% |
| Feb 03, 2026 | $26.61 | $24.85 | $1.76 | 5,450,229.0 | -6.57% |
| Feb 02, 2026 | $27.21 | $26.57 | $0.64 | 3,253,844.0 | -0.96% |
| Jan 30, 2026 | $27.09 | $26.58 | $0.51 | 3,436,080.0 | +0.97% |
| Jan 29, 2026 | $26.81 | $26.30 | $0.51 | 3,061,054.0 | +0.68% |
| Jan 28, 2026 | $26.99 | $26.52 | $0.47 | 3,943,768.0 | -0.23% |
| Jan 27, 2026 | $26.91 | $26.56 | $0.345 | 2,378,878.0 | -0.93% |
| Jan 26, 2026 | $26.97 | $26.69 | $0.28 | 2,424,000.0 | +0.26% |
| Jan 23, 2026 | $26.88 | $26.57 | $0.315 | 2,873,600.0 | +0.37% |
| Jan 22, 2026 | $26.85 | $26.17 | $0.68 | 3,490,738.0 | +2.30% |
| Jan 21, 2026 | $26.32 | $26.01 | $0.31 | 2,520,317.0 | +1.01% |
| Jan 20, 2026 | $26.40 | $25.80 | $0.595 | 2,967,107.0 | -1.45% |
| Jan 16, 2026 | $26.83 | $26.14 | $0.695 | 3,360,784.0 | -1.69% |
| Jan 15, 2026 | $26.91 | $26.61 | $0.31 | 2,430,797.0 | -0.34% |
| Jan 14, 2026 | $26.79 | $26.55 | $0.245 | 2,420,974.0 | +0.60% |
News Corp Stock (NWSA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of News Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NWSA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of News Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
News Corp Stock (NWSA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $27.21 | $22.20 | $5.01 | 62,240,716.0 | -17.13% |
| Jan, 2026 | $27.09 | $25.80 | $1.29 | 59,808,540.0 | +3.48% |
News Corp Stock (NWSA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.55 | $25.15 | $1.40 | 74,445,167.0 | +2.76% |
| Nov, 2025 | $27.05 | $24.78 | $2.27 | 83,744,787.0 | -3.09% |
| Oct, 2025 | $30.56 | $25.70 | $4.86 | 77,542,751.0 | -13.71% |
| Sep, 2025 | $31.61 | $28.00 | $3.61 | 104,634,715.0 | +4.42% |
| Aug, 2025 | $30.64 | $28.21 | $2.43 | 69,883,502.0 | +0.31% |
| Jul, 2025 | $30.75 | $29.13 | $1.62 | 53,395,414.0 | -1.35% |
| Jun, 2025 | $29.82 | $27.25 | $2.57 | 74,413,427.0 | +5.24% |
| May, 2025 | $28.93 | $26.11 | $2.82 | 70,159,297.0 | +4.13% |
| Apr, 2025 | $27.43 | $23.38 | $4.05 | 74,553,619.0 | -0.37% |
| Mar, 2025 | $29.07 | $26.25 | $2.82 | 76,230,991.0 | -4.89% |
| Feb, 2025 | $30.69 | $27.70 | $2.99 | 61,934,809.0 | +1.78% |
| Jan, 2025 | $28.66 | $26.78 | $1.88 | 45,197,269.0 | +2.11% |
News Corp Stock (NWSA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.95 | $27.12 | $2.83 | 37,808,744.0 | -6.37% |
| Nov, 2024 | $30.04 | $27.05 | $2.98 | 55,776,256.0 | +7.71% |
| Oct, 2024 | $27.74 | $25.55 | $2.19 | 44,521,147.0 | +2.33% |
| Sep, 2024 | $28.19 | $25.71 | $2.48 | 50,129,033.0 | -6.00% |
| Aug, 2024 | $28.48 | $25.14 | $3.34 | 57,961,415.0 | +2.72% |
| Jul, 2024 | $28.62 | $27.05 | $1.57 | 53,196,287.0 | +0.04% |
| Jun, 2024 | $27.99 | $26.60 | $1.39 | 46,904,017.0 | +1.40% |
| May, 2024 | $27.21 | $22.65 | $4.56 | 67,546,926.0 | +14.24% |
| Apr, 2024 | $26.21 | $23.63 | $2.58 | 47,411,636.0 | -9.09% |
| Mar, 2024 | $27.20 | $25.32 | $1.88 | 56,922,625.0 | -2.60% |
| Feb, 2024 | $28.00 | $23.72 | $4.28 | 68,708,804.0 | +9.09% |
| Jan, 2024 | $25.11 | $23.29 | $1.82 | 50,039,538.0 | +0.37% |
4.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):