NYT: The New York Times Company

As of Friday, December 5th, 2025

$ 64.75

+0.71 +1.11%

Open: 64.02
High: 65.36
Low: 64.02
Volume: 1,728,761
Previous Close on Thursday, December 4th, 2025

$ 64.04

-0.16 -0.25%

Open: 64.19
High: 64.73
Low: 63.95
Volume: 1,525,957

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 64.02 65.36 64.02 64.75 1,728,761 +0.71 +1.11
2025-12-04 64.19 64.73 63.95 64.04 1,525,957 -0.16 -0.25
2025-12-03 64.07 64.61 64.07 64.20 1,021,458 +0.09 +0.14
2025-12-02 64.64 64.87 63.83 64.11 2,707,501 -0.67 -1.03
2025-12-01 64.20 65.18 64.20 64.78 1,791,466 +0.28 +0.43
2025-11-28 64.95 65.25 64.17 64.50 710,271 -0.56 -0.86
2025-11-26 64.70 65.33 64.39 65.06 1,946,035 +0.43 +0.67
2025-11-25 64.35 64.89 64.04 64.63 1,387,639 +0.78 +1.22
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 65.36
On 2025-12-05		 63.83
On 2025-12-02		 0.25 0.39 65.18
On 2025-12-01		 63.83
On 2025-12-02		 -2.07 64.38
10D 65.36
On 2025-12-05		 63.58
On 2025-11-24		 1.22 1.92 65.14
On 2025-11-21		 63.58
On 2025-11-24		 -2.39 64.40
20D 65.36
On 2025-12-05		 60.25
On 2025-11-07		 4.77 7.95 64.75
On 2025-11-13		 62.50
On 2025-11-14		 -3.47 63.85
WTD 65.36
On 2025-12-05		 63.83
On 2025-12-02		 0.25 0.39 65.18
On 2025-12-01		 63.83
On 2025-12-02		 -2.07 64.38
MTD 65.36
On 2025-12-05		 63.83
On 2025-12-02		 0.25 0.39 65.18
On 2025-12-01		 63.83
On 2025-12-02		 -2.07 64.38
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
QID

ProShares UltraShort QQQ

19.83 -0.16 -0.80 20,445,919
L

Loews Corporation

102.82 -1.67 -1.60 724,112
VRSK

Verisk Analytics Inc.

221.24 -0.85 -0.38 1,191,901
NEE

NextEra Energy

83.13 -0.26 -0.31 8,060,184
NYT

The New York Times Company

64.75 +0.71 +1.11 1,728,761