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

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	51.57	52.09	51.00	52.06	1,697,965	52.06
4/29/2025	51.11	51.83	51.04	51.62	1,525,291	51.62
4/28/2025	51.35	51.72	50.78	51.38	1,382,459	51.38
4/25/2025	50.61	51.28	50.17	51.21	1,182,948	51.21
4/24/2025	50.27	50.84	50.22	50.61	1,311,785	50.61
4/23/2025	50.67	51.60	50.19	50.44	1,905,903	50.44
4/22/2025	49.24	50.21	49.03	50.12	1,831,881	50.12
4/21/2025	49.08	49.25	48.52	48.86	1,455,832	48.86
4/17/2025	48.77	49.41	48.67	49.27	1,480,603	49.27
4/16/2025	48.58	49.36	48.43	48.80	1,431,729	48.80
4/15/2025	48.71	49.05	48.24	48.76	1,112,674	48.76
4/14/2025	48.85	49.00	48.23	48.49	1,224,400	48.49
4/11/2025	48.00	48.66	47.52	48.48	1,353,154	48.48
4/10/2025	47.99	48.31	46.71	47.87	1,576,655	47.87
4/09/2025	45.00	48.93	44.83	48.38	2,302,048	48.38
4/08/2025	46.95	47.27	45.04	45.37	2,148,247	45.37
4/07/2025	46.86	47.95	45.57	45.87	2,765,410	45.87
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	1,859,179	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	49.42
3/28/2025	49.09	49.13	48.71	48.99	1,237,064	48.81
3/27/2025	49.52	49.82	48.83	48.98	1,458,683	48.80
3/26/2025	49.25	49.86	49.21	49.33	1,384,301	49.15
3/25/2025	48.82	49.23	48.70	49.14	1,666,273	48.96
3/24/2025	49.09	49.23	48.53	48.62	1,396,536	48.44
3/21/2025	48.19	48.97	47.99	48.69	4,784,894	48.51
3/20/2025	48.77	49.17	48.51	48.60	1,625,975	48.42
3/19/2025	48.91	49.35	48.76	49.06	1,193,386	48.88
3/18/2025	48.36	48.77	48.08	48.73	1,411,425	48.55
3/17/2025	48.89	49.66	48.46	48.56	1,519,925	48.38
3/14/2025	47.93	48.95	47.83	48.89	1,233,387	48.71
3/13/2025	47.87	48.75	47.65	47.82	1,441,475	47.65
3/12/2025	48.73	48.95	46.97	47.91	2,811,725	47.74
3/11/2025	49.60	49.82	48.52	48.76	1,691,115	48.58
3/10/2025	48.96	50.15	48.96	49.71	2,169,128	49.53
3/07/2025	47.28	49.39	47.22	49.22	1,970,794	49.04
3/06/2025	46.60	47.68	46.49	47.37	2,736,990	47.20
3/05/2025	46.93	47.24	46.56	46.92	1,486,905	46.75
3/04/2025	46.83	47.50	46.18	46.90	2,351,313	46.73
3/03/2025	48.00	48.26	46.88	47.07	2,785,351	46.90
2/28/2025	47.83	48.10	47.29	48.09	2,184,095	47.92
2/27/2025	47.76	48.30	47.71	47.88	2,556,472	47.71
2/26/2025	47.96	48.82	47.56	47.74	1,781,689	47.57
2/25/2025	48.00	48.22	47.55	47.88	1,727,109	47.71
2/24/2025	48.15	48.45	47.74	48.04	1,588,895	47.87
2/21/2025	48.94	48.99	47.77	48.03	2,138,082	47.86
2/20/2025	49.30	49.44	48.22	48.76	1,512,445	48.58
2/19/2025	49.43	49.74	49.02	49.41	2,154,929	49.23
2/18/2025	49.91	50.20	48.66	49.19	1,489,824	49.01
2/14/2025	50.90	50.90	49.49	49.75	2,064,697	49.57
2/13/2025	50.35	50.77	50.16	50.75	1,444,964	50.57
2/12/2025	49.21	50.41	49.10	50.40	1,678,365	50.22
2/11/2025	48.91	49.62	48.68	49.56	1,677,752	49.38
2/10/2025	48.94	49.44	48.50	49.26	2,194,275	49.08
2/07/2025	49.35	49.37	48.24	48.84	2,054,177	48.66
2/06/2025	49.65	49.67	48.06	49.20	3,157,014	49.02
2/05/2025	53.25	53.56	48.35	49.23	5,551,714	49.05
2/04/2025	55.08	56.10	54.80	55.89	2,802,622	55.69
2/03/2025	53.51	55.41	53.39	54.87	2,491,034	54.67