NYT: The New York Times Company

As of Friday, November 14th, 2025

$ 63.94

-0.55 -0.85%

Open: 64.00
High: 64.15
Low: 62.50
Volume: 2,328,328
Previous Close on Thursday, November 13th, 2025

$ 64.49

+1.24 +1.96%

Open: 63.50
High: 64.75
Low: 63.42
Volume: 2,378,482

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 64.00 64.15 62.50 63.94 2,328,328 -0.55 -0.85
2025-11-13 63.50 64.75 63.42 64.49 2,378,482 +1.24 +1.96
2025-11-12 63.30 63.84 62.54 63.25 2,186,130 +0.22 +0.35
2025-11-11 62.62 63.30 62.56 63.03 1,362,929 +0.44 +0.70
2025-11-10 61.25 62.76 61.25 62.59 2,206,223 +1.24 +2.02
2025-11-07 60.25 61.50 60.25 61.35 3,201,443 +1.37 +2.28
2025-11-06 58.00 60.56 57.97 59.98 2,569,527 +2.37 +4.11
2025-11-05 59.60 60.50 57.53 57.61 4,896,769 -0.14 -0.24
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 64.75
On 2025-11-13		 61.25
On 2025-11-10		 2.59 4.22 64.75
On 2025-11-13		 62.50
On 2025-11-14		 -3.47 63.46
10D 64.75
On 2025-11-13		 56.48
On 2025-11-03		 6.95 12.20 64.75
On 2025-11-13		 62.50
On 2025-11-14		 -3.47 61.11
20D 64.75
On 2025-11-13		 55.69
On 2025-10-20		 7.75 13.79 64.75
On 2025-11-13		 62.50
On 2025-11-14		 -3.47 58.96
WTD 64.75
On 2025-11-13		 61.25
On 2025-11-10		 2.59 4.22 64.75
On 2025-11-13		 62.50
On 2025-11-14		 -3.47 63.46
MTD 64.75
On 2025-11-13		 56.48
On 2025-11-03		 6.95 12.20 64.75
On 2025-11-13		 62.50
On 2025-11-14		 -3.47 61.11
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
NYT

The New York Times Company

63.94 -0.55 -0.85 2,328,328