New York Times Co. (NYT)

Overview News Price History Option Chain Financials Discussions Forecast Stock Split Dividend History

New York Times Co. Stock (NYT) Price History

The historical daily chart and data for New York Times Co. stock (NYT), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $45.04.

New York Times Co. all-time high stock price is $58.73, occurred on January 27, 2021.
The lowest New York Times Co. stock price recorded was $10.60 on November 03, 2016. Since then, New York Times Co.'s stock price has risen over 324.91% to $45.04 now.
The 52-week high stock price for NYT is $49.87, representing a 10.72% increase from the current share price, occurred on January 30, 2024.
The 52-week low stock price for NYT is $35.06, indicating a -22.16% decrease from the current share price, occurred on May 31, 2023.
The closing price of New York Times Co. (NYT) stock in the beginning of 2023 was $48.20. The stock closed the year at $32.46, a loss of over -32.66% for the year.

The table below shows more information about NYT historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 03, 2024	$45.33	$44.61	$0.72	1,350,722.0	+1.33%
May 02, 2024	$44.70	$43.33	$1.37	1,057,843.0	+2.58%
May 01, 2024	$43.68	$42.71	$0.97	950,887.0	+0.70%
Apr 30, 2024	$43.45	$42.98	$0.46	1,240,682.0	-1.44%
Apr 29, 2024	$43.98	$43.31	$0.67	966,291.0	+1.14%
Apr 26, 2024	$43.49	$43.03	$0.46	766,491.0	-0.18%
Apr 25, 2024	$43.36	$42.33	$1.03	1,009,185.0	-0.12%
Apr 24, 2024	$43.47	$42.98	$0.49	863,583.0	+0.19%
Apr 23, 2024	$43.55	$42.93	$0.615	1,055,435.0	+0.16%
Apr 22, 2024	$43.42	$42.39	$1.03	1,168,923.0	+1.29%
Apr 19, 2024	$42.71	$41.80	$0.915	1,299,339.0	+1.99%
Apr 18, 2024	$41.92	$41.55	$0.375	729,891.0	+0.38%
Apr 17, 2024	$42.57	$41.58	$0.99	759,959.0	-1.37%
Apr 16, 2024	$42.53	$41.89	$0.64	949,052.0	-0.05%
Apr 15, 2024	$43.19	$42.19	$1.00	1,082,971.0	-0.50%
Apr 12, 2024	$43.50	$42.41	$1.09	1,225,876.0	-2.91%
Apr 11, 2024	$43.89	$43.29	$0.60	1,163,784.0	+0.34%
Apr 10, 2024	$43.61	$42.87	$0.74	1,004,273.0	+0.05%
Apr 09, 2024	$43.77	$43.20	$0.573	1,245,170.0	+0.69%
Apr 08, 2024	$43.50	$43.07	$0.43	673,420.0	+0.14%
Apr 05, 2024	$43.42	$42.92	$0.50	821,570.0	+0.33%
Apr 04, 2024	$43.62	$42.99	$0.635	838,664.0	-0.55%

New York Times Co. Stock (NYT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of New York Times Co. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NYT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of New York Times Co. stock price history provides a foundation for understanding how the company's stock has evolved over time.

New York Times Co. Stock (NYT) Price History 2024

Month	High	Low	High - Low	Volume	% Change
May, 2024	$45.33	$42.71	$2.62	4,710,174.0	+4.67%
Apr, 2024	$43.98	$41.55	$2.44	22,659,199.0	-0.44%
Mar, 2024	$44.69	$42.05	$2.64	26,111,866.0	-2.39%
Feb, 2024	$49.27	$42.46	$6.80	29,074,314.0	-8.81%
Jan, 2024	$49.87	$46.30	$3.57	26,162,877.0	-0.88%

New York Times Co. Stock (NYT) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$49.54	$45.21	$4.33	26,252,658.0	+4.26%
Nov, 2023	$47.11	$39.89	$7.22	25,286,631.0	+16.57%
Oct, 2023	$43.90	$39.73	$4.17	26,694,764.0	-2.16%
Sep, 2023	$44.99	$40.32	$4.67	19,219,475.0	-6.93%
Aug, 2023	$45.30	$39.84	$5.46	33,102,475.0	+8.61%
Jul, 2023	$42.87	$39.27	$3.59	16,458,243.0	+3.50%
Jun, 2023	$39.83	$35.45	$4.38	18,095,173.0	+11.18%
May, 2023	$40.47	$35.06	$5.41	24,890,170.0	-10.89%
Apr, 2023	$40.50	$38.33	$2.17	12,971,385.0	+2.24%
Mar, 2023	$39.48	$35.77	$3.71	24,703,540.0	+0.99%
Feb, 2023	$42.40	$34.72	$7.68	24,831,297.0	+10.51%
Jan, 2023	$35.15	$32.48	$2.67	15,371,279.0	+7.33%

New York Times Co. Stock (NYT) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$36.95	$31.46	$5.49	19,943,669.0	-11.43%
Nov, 2022	$36.84	$28.93	$7.91	29,237,326.0	+26.55%
Oct, 2022	$31.20	$28.16	$3.04	30,546,778.0	+0.73%
Sep, 2022	$32.13	$27.59	$4.55	23,222,600.0	-5.71%
Aug, 2022	$35.45	$29.07	$6.38	42,897,533.0	-4.57%
Jul, 2022	$32.06	$27.82	$4.24	19,510,755.0	+14.52%
Jun, 2022	$35.10	$27.63	$7.47	33,971,349.0	-19.11%
May, 2022	$40.31	$31.68	$8.63	35,576,893.0	-9.99%
Apr, 2022	$47.11	$38.13	$8.98	18,878,475.0	-16.40%
Mar, 2022	$47.67	$42.79	$4.88	33,525,879.0	+4.21%
Feb, 2022	$44.13	$39.55	$4.58	28,458,074.0	+9.89%
Jan, 2022	$48.42	$37.27	$11.15	30,489,691.0	-17.12%