NYT: The New York Times Company

As of Thursday, July 10th, 2025

$ 56.38

+0.54 +0.97%

Open: 56.11
High: 56.61
Low: 55.80
Volume: 1,130,802
Previous Close on Wednesday, July 9th, 2025

$ 55.84

-0.57 -1.01%

Open: 55.81
High: 56.50
Low: 55.72
Volume: 1,571,152

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 56.11 56.61 55.80 56.38 1,130,802 +0.54 +0.97
2025-07-09 55.81 56.50 55.72 55.84 1,571,152 -0.57 -1.01
2025-07-08 56.54 56.96 56.20 56.41 1,797,286 -0.09 -0.16
2025-07-07 57.10 57.31 56.00 56.50 1,622,139 -0.62 -1.09
2025-07-03 56.34 57.34 56.24 57.12 739,524 +0.58 +1.03
2025-07-02 56.40 57.00 56.30 56.54 1,679,790 +0.17 +0.30
2025-07-01 56.16 56.68 55.86 56.37 1,451,039 +0.39 +0.70
2025-06-30 55.75 56.19 55.34 55.98 1,397,635 +0.37 +0.67
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 57.34
On 2025-07-03		 55.72
On 2025-07-09		 -0.16 -0.28 57.34
On 2025-07-03		 55.72
On 2025-07-09		 -2.83 56.45
10D 57.34
On 2025-07-03		 54.87
On 2025-06-27		 1.09 1.97 57.34
On 2025-07-03		 55.72
On 2025-07-09		 -2.83 56.26
20D 57.34
On 2025-07-03		 52.81
On 2025-06-17		 1.05 1.90 56.27
On 2025-06-16		 52.81
On 2025-06-17		 -6.15 55.64
WTD 57.31
On 2025-07-07		 55.72
On 2025-07-09		 -0.74 -1.30 57.31
On 2025-07-07		 55.72
On 2025-07-09		 -2.78 56.28
MTD 57.34
On 2025-07-03		 55.72
On 2025-07-09		 0.40 0.71 57.34
On 2025-07-03		 55.72
On 2025-07-09		 -2.83 56.45
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

56.38 +0.54 +0.97 1,130,802