NYT: The New York Times Company

As of Wednesday, November 5th, 2025

$ 57.61

-0.14 -0.24%

Open: 59.60
High: 60.50
Low: 57.53
Volume: 4,896,769
Previous Close on Tuesday, November 4th, 2025

$ 57.75

+0.69 +1.21%

Open: 57.76
High: 58.06
Low: 57.20
Volume: 3,238,579

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-05 59.60 60.50 57.53 57.61 4,896,769 -0.14 -0.24
2025-11-04 57.76 58.06 57.20 57.75 3,238,579 +0.69 +1.21
2025-11-03 56.76 57.21 56.48 57.06 1,922,472 +0.07 +0.12
2025-10-31 56.68 57.34 56.68 56.99 1,733,099 +0.17 +0.30
2025-10-30 56.03 57.15 56.01 56.82 963,759 +0.73 +1.30
2025-10-29 57.18 57.59 55.93 56.09 1,107,379 -1.33 -2.32
2025-10-28 57.33 57.59 56.85 57.42 1,299,228 +0.12 +0.21
2025-10-27 57.00 57.62 56.75 57.30 1,351,912 +0.29 +0.51
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 60.50
On 2025-11-05		 56.01
On 2025-10-30		 1.52 2.71 57.34
On 2025-10-31		 56.48
On 2025-11-03		 -1.49 57.25
10D 60.50
On 2025-11-05		 55.93
On 2025-10-29		 0.59 1.03 57.83
On 2025-10-23		 55.93
On 2025-10-29		 -3.28 57.10
20D 60.50
On 2025-11-05		 54.10
On 2025-10-14		 2.34 4.23 57.83
On 2025-10-23		 55.93
On 2025-10-29		 -3.28 56.36
WTD 60.50
On 2025-11-05		 56.48
On 2025-11-03		 0.62 1.09 57.21
On 2025-11-03		 57.21
On 2025-11-03		 0.00 57.47
MTD 60.50
On 2025-11-05		 56.48
On 2025-11-03		 0.62 1.09 57.21
On 2025-11-03		 57.21
On 2025-11-03		 0.00 57.47
As of Wednesday, November 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.11 +0.91 +0.30 4,709,633
KO

The Coca-Cola Company

68.51 -0.15 -0.22 12,845,457
PFE

Pfizer Inc.

24.61 +0.31 +1.28 107,116,753
VZ

Verizon Communications Inc.

39.69 +0.37 +0.94 22,922,865
VIX

CBOE Volatility Index

18.01 -0.99 -5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,311.00 +225.76 +0.48 469,014,475
DJTA

Dow Jones Transportation Average

16,051.45 +151.15 +0.95 147,635,467
SPX

S&P 500 Index

6,796.29 +24.74 +0.37
OEX

S&P 100 Index

3,424.32 +8.33 +0.24
NDX

NASDAQ 100 Index

25,620.03 +184.33 +0.72
NYA

NYSE Composite Index

21,361.57 +78.86 +0.37
XAX

NYSE AMEX Composite Index

6,830.89 +43.20 +0.64
RUI

RUSSELL 1000 Index

3,705.92 +14.35 +0.39
RUT

Russell 2000 Index

2,464.78 +37.44 +1.54
RUA

Russell 3000 Index

3,854.84 +16.82 +0.44
VIX

CBOE Volatility Index

18.01 -0.99 -5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.70 -0.37 -1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.64 -0.53 -2.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 -0.69 -3.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,932.43 +77.00 +0.65
 
Recent
Ticker Last Chg %Chg Volume
EEV

ProShares UltraShort MSCI Emerging Mkts

9.59 -0.17 -1.76 46,025
NYT

The New York Times Company

57.61 -0.14 -0.24 4,896,769