NYT: The New York Times Company

As of Wednesday, March 25th, 2026

$ 85.17

+1.01 +1.20%

Open: 84.58
High: 85.61
Low: 83.88
Volume: 1,698,955
Previous Close on Tuesday, March 24th, 2026

$ 84.16

+1.47 +1.78%

Open: 83.03
High: 84.64
Low: 83.00
Volume: 2,613,878

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-25 84.58 85.61 83.88 85.17 1,698,953 +1.01 +1.20
2026-03-24 83.03 84.64 83.00 84.16 2,613,878 +1.47 +1.78
2026-03-23 80.50 82.88 79.29 82.69 2,396,929 +1.72 +2.12
2026-03-20 81.04 82.31 80.03 80.97 5,096,045 -0.31 -0.38
2026-03-19 80.42 81.69 80.20 81.28 2,959,416 +0.88 +1.09
2026-03-18 79.91 80.74 79.70 80.40 1,745,006 +0.17 +0.21
2026-03-17 80.12 80.94 79.71 80.23 1,159,132 +0.48 +0.60
2026-03-16 79.64 80.51 79.64 79.75 1,353,648 +0.44 +0.55
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 85.61
On 2026-03-25		 79.29
On 2026-03-23		 4.77 5.93 81.69
On 2026-03-19		 81.69
On 2026-03-19		 0.00 82.85
10D 85.61
On 2026-03-25		 77.69
On 2026-03-12		 6.94 8.87 80.94
On 2026-03-17		 79.70
On 2026-03-18		 -1.53 81.20
20D 85.61
On 2026-03-25		 77.08
On 2026-02-26		 7.79 10.07 82.74
On 2026-03-05		 77.69
On 2026-03-12		 -6.10 80.69
WTD 85.61
On 2026-03-25		 79.29
On 2026-03-23		 4.20 5.19 82.88
On 2026-03-23		 82.88
On 2026-03-23		 0.00 84.01
MTD 85.61
On 2026-03-25		 77.69
On 2026-03-12		 5.38 6.74 82.74
On 2026-03-05		 77.69
On 2026-03-12		 -6.10 80.85
As of Wednesday, March 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.56 +5.93 +2.04 4,349,560
KO

The Coca-Cola Company

75.25 +0.58 +0.78 14,658,982
PFE

Pfizer Inc.

27.28 +0.32 +1.19 33,891,408
VZ

Verizon Communications Inc.

50.37 -0.54 -1.06 21,884,831
VIX

CBOE Volatility Index

25.40 -1.55 -5.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,429.49 +305.43 +0.66 460,624,296
DJTA

Dow Jones Transportation Average

18,441.06 +112.24 +0.61 141,165,799
SPX

S&P 500 Index

6,591.90 +35.53 +0.54
OEX

S&P 100 Index

3,217.87 +20.03 +0.63
NDX

NASDAQ 100 Index

24,162.98 +160.53 +0.67
NYA

NYSE Composite Index

22,127.62 +156.32 +0.71
XAX

NYSE AMEX Composite Index

8,725.99 +104.92 +1.22
RUI

RUSSELL 1000 Index

3,599.06 +20.57 +0.57
RUT

Russell 2000 Index

2,536.38 +30.94 +1.23
RUA

Russell 3000 Index

3,753.47 +22.59 +0.61
VIX

CBOE Volatility Index

25.40 -1.55 -5.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.34 -0.30 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.70 -0.52 -1.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.67 -0.89 -3.35
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

85.17 +1.01 +1.20 1,698,955