NYT: The New York Times Company

As of Friday, August 1st, 2025

$ 52.29

+0.40 +0.77%

Open: 51.88
High: 52.30
Low: 51.56
Volume: 1,918,758
Previous Close on Thursday, July 31st, 2025

$ 51.89

+0.46 +0.89%

Open: 51.20
High: 52.26
Low: 51.03
Volume: 1,836,545

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-01 51.88 52.30 51.56 52.29 1,918,758 +0.40 +0.77
2025-07-31 51.20 52.26 51.03 51.89 1,836,545 +0.46 +0.89
2025-07-30 52.52 52.85 51.28 51.43 1,878,736 -0.57 -1.10
2025-07-29 52.36 52.44 51.71 52.00 1,330,259 -0.04 -0.08
2025-07-28 52.50 52.72 51.90 52.04 1,982,851 -0.58 -1.10
2025-07-25 52.54 52.79 52.29 52.62 1,336,843 -0.23 -0.44
2025-07-24 52.65 52.88 52.21 52.85 2,390,504 +0.04 +0.08
2025-07-23 53.22 53.56 52.60 52.81 1,527,218 -0.64 -1.20
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 52.85
On 2025-07-30		 51.03
On 2025-07-31		 -0.33 -0.63 52.85
On 2025-07-30		 51.03
On 2025-07-31		 -3.44 51.93
10D 54.05
On 2025-07-22		 51.03
On 2025-07-31		 -1.01 -1.89 54.05
On 2025-07-22		 51.03
On 2025-07-31		 -5.58 52.47
20D 57.31
On 2025-07-07		 51.03
On 2025-07-31		 -4.83 -8.46 57.31
On 2025-07-07		 51.03
On 2025-07-31		 -10.96 53.87
WTD 52.85
On 2025-07-30		 51.03
On 2025-07-31		 -0.33 -0.63 52.85
On 2025-07-30		 51.03
On 2025-07-31		 -3.44 51.93
MTD 52.30
On 2025-08-01		 51.56
On 2025-08-01		 0.40 0.77 -- -- -- 52.29
As of Friday, August 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,377,568
KO

The Coca-Cola Company

68.86 +0.97 +1.43 16,097,930
PFE

Pfizer Inc.

23.49 +0.20 +0.86 51,270,024
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,822,164
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 705,157,538
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,257,021
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

52.29 +0.40 +0.77 1,918,758