NYT: The New York Times Company

As of Thursday, October 9th, 2025

$ 55.31

+0.04 +0.07%

Open: 55.16
High: 55.35
Low: 54.69
Volume: 1,043,674
Previous Close on Wednesday, October 8th, 2025

$ 55.27

+0.23 +0.42%

Open: 55.47
High: 55.48
Low: 54.99
Volume: 1,140,658

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 55.16 55.35 54.69 55.31 1,043,674 +0.04 +0.07
2025-10-08 55.47 55.48 54.99 55.27 1,140,658 +0.23 +0.42
2025-10-07 55.41 55.93 54.96 55.04 1,190,347 -0.52 -0.94
2025-10-06 55.77 55.77 54.51 55.56 1,335,099 -0.07 -0.13
2025-10-03 55.55 56.32 55.42 55.63 1,205,764 +0.03 +0.05
2025-10-02 55.15 55.80 54.92 55.60 1,143,618 -0.08 -0.14
2025-10-01 57.21 57.30 55.66 55.68 1,557,906 -1.72 -3.00
2025-09-30 57.48 57.76 56.80 57.40 2,397,367 +0.04 +0.07
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 56.32
On 2025-10-03		 54.51
On 2025-10-06		 -0.29 -0.52 56.32
On 2025-10-03		 54.51
On 2025-10-06		 -3.21 55.36
10D 58.43
On 2025-09-29		 54.51
On 2025-10-06		 -2.50 -4.32 58.43
On 2025-09-29		 54.51
On 2025-10-06		 -6.71 56.10
20D 59.52
On 2025-09-15		 54.51
On 2025-10-06		 -3.23 -5.52 59.52
On 2025-09-15		 54.51
On 2025-10-06		 -8.41 57.19
WTD 55.93
On 2025-10-07		 54.51
On 2025-10-06		 -0.32 -0.58 55.93
On 2025-10-07		 54.69
On 2025-10-09		 -2.22 55.30
MTD 57.30
On 2025-10-01		 54.51
On 2025-10-06		 -2.09 -3.64 57.30
On 2025-10-01		 54.51
On 2025-10-06		 -4.87 55.44
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
MAA

Mid-America Apartment Communities Inc.

134.91 -0.94 -0.69 478,379
MHK

Mohawk Industries Inc.

119.57 -2.68 -2.19 397,982
CENTA

Central Garden & Pet Company

27.37 -0.18 -0.65 323,839
ARE

Alexandria Real Estate Equities Inc.

74.43 -0.79 -1.05 2,503,094
NYT

The New York Times Company

55.31 +0.04 +0.07 1,043,674