NYT: The New York Times Company

As of Monday, September 15th, 2025

$ 59.24

+0.31 +0.53%

Open: 58.82
High: 59.52
Low: 58.51
Volume: 1,047,192
Previous Close on Friday, September 12th, 2025

$ 58.93

+0.39 +0.67%

Open: 58.77
High: 58.95
Low: 58.06
Volume: 1,372,002

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 58.82 59.52 58.51 59.24 1,047,192 +0.31 +0.53
2025-09-12 58.77 58.95 58.06 58.93 1,372,002 +0.39 +0.67
2025-09-11 57.43 58.66 57.43 58.54 1,357,541 +0.97 +1.68
2025-09-10 58.14 58.19 57.13 57.57 1,190,278 -0.67 -1.15
2025-09-09 58.81 58.98 57.85 58.24 1,219,525 -0.59 -1.00
2025-09-08 58.80 59.11 58.22 58.83 1,433,132 -0.16 -0.27
2025-09-05 59.18 59.50 58.73 58.99 782,817 -0.20 -0.34
2025-09-04 59.08 59.55 58.89 59.19 1,182,037 +0.36 +0.61
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 59.52
On 2025-09-15		 57.13
On 2025-09-10		 0.41 0.70 58.98
On 2025-09-09		 57.13
On 2025-09-10		 -3.13 58.50
10D 59.55
On 2025-09-04		 57.13
On 2025-09-10		 -0.60 -1.00 59.55
On 2025-09-04		 57.13
On 2025-09-10		 -4.06 58.75
20D 60.46
On 2025-08-22		 57.13
On 2025-09-10		 -0.92 -1.53 60.46
On 2025-08-22		 57.13
On 2025-09-10		 -5.51 59.21
WTD 59.52
On 2025-09-15		 58.51
On 2025-09-15		 0.31 0.53 -- -- -- 59.24
MTD 59.55
On 2025-09-04		 57.13
On 2025-09-10		 -0.60 -1.00 59.55
On 2025-09-04		 57.13
On 2025-09-10		 -4.06 58.75
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,526
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,522,932
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,215
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

59.24 +0.31 +0.53 1,047,192