NYT: The New York Times Company

As of Friday, September 12th, 2025

$ 58.93

+0.39 +0.67%

Open: 58.77
High: 58.95
Low: 58.06
Volume: 1,372,002
Previous Close on Thursday, September 11th, 2025

$ 58.54

+0.97 +1.68%

Open: 57.43
High: 58.66
Low: 57.43
Volume: 1,357,541

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 58.77 58.95 58.06 58.93 1,372,002 +0.39 +0.67
2025-09-11 57.43 58.66 57.43 58.54 1,357,541 +0.97 +1.68
2025-09-10 58.14 58.19 57.13 57.57 1,190,278 -0.67 -1.15
2025-09-09 58.81 58.98 57.85 58.24 1,219,525 -0.59 -1.00
2025-09-08 58.80 59.11 58.22 58.83 1,433,132 -0.16 -0.27
2025-09-05 59.18 59.50 58.73 58.99 782,817 -0.20 -0.34
2025-09-04 59.08 59.55 58.89 59.19 1,182,037 +0.36 +0.61
2025-09-03 58.84 58.92 57.80 58.83 2,371,255 -0.30 -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 59.11
On 2025-09-08		 57.13
On 2025-09-10		 -0.06 -0.10 59.11
On 2025-09-08		 57.13
On 2025-09-10		 -3.35 58.42
10D 60.04
On 2025-08-29		 57.13
On 2025-09-10		 -0.81 -1.36 60.04
On 2025-08-29		 57.13
On 2025-09-10		 -4.85 58.81
20D 60.65
On 2025-08-15		 57.13
On 2025-09-10		 -1.20 -2.00 60.65
On 2025-08-15		 57.13
On 2025-09-10		 -5.80 59.26
WTD 59.11
On 2025-09-08		 57.13
On 2025-09-10		 -0.06 -0.10 59.11
On 2025-09-08		 57.13
On 2025-09-10		 -3.35 58.42
MTD 59.55
On 2025-09-04		 57.13
On 2025-09-10		 -0.91 -1.52 59.55
On 2025-09-04		 57.13
On 2025-09-10		 -4.06 58.69
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
NEE

NextEra Energy

71.64 +0.32 +0.45 7,161,651
BHE

Benchmark Electronics Inc.

39.19 -0.92 -2.29 170,309
MAA

Mid-America Apartment Communities Inc.

142.20 -1.89 -1.31 736,552
CENTA

Central Garden & Pet Company

32.35 -0.89 -2.68 205,653
NYT

The New York Times Company

58.93 +0.39 +0.67 1,372,002