NYT: The New York Times Company

As of Friday, July 24th, 2026

$ 71.65

+1.48 +2.11%

Open: 70.76
High: 72.33
Low: 70.28
Volume: 1,761,631
Previous Close on Thursday, July 23rd, 2026

$ 70.17

-2.82 -3.86%

Open: 72.27
High: 72.73
Low: 70.08
Volume: 1,506,111

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 70.76 72.33 70.28 71.65 1,761,628 +1.48 +2.11
2026-07-23 72.27 72.73 70.08 70.17 1,506,111 -2.82 -3.86
2026-07-22 74.66 74.66 72.63 72.99 1,151,511 -1.70 -2.28
2026-07-21 74.97 75.25 73.48 74.69 1,655,246 -0.60 -0.80
2026-07-20 75.91 76.73 75.25 75.29 1,286,770 -0.64 -0.84
2026-07-17 75.81 77.22 75.05 75.93 1,166,019 -0.78 -1.02
2026-07-16 74.42 76.81 74.41 76.71 1,092,906 +1.49 +1.98
2026-07-15 72.72 75.47 72.71 75.22 1,232,615 +2.24 +3.07
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 76.73
On 2026-07-20		 70.08
On 2026-07-23		 -4.28 -5.64 76.73
On 2026-07-20		 70.08
On 2026-07-23		 -8.66 72.96
10D 77.52
On 2026-07-13		 70.08
On 2026-07-23		 -3.31 -4.42 77.52
On 2026-07-13		 70.08
On 2026-07-23		 -9.60 74.07
20D 77.52
On 2026-07-13		 68.59
On 2026-06-26		 3.08 4.49 77.52
On 2026-07-13		 70.08
On 2026-07-23		 -9.60 73.36
WTD 76.73
On 2026-07-20		 70.08
On 2026-07-23		 -4.28 -5.64 76.73
On 2026-07-20		 70.08
On 2026-07-23		 -8.66 72.96
MTD 77.52
On 2026-07-13		 70.08
On 2026-07-23		 1.67 2.39 77.52
On 2026-07-13		 70.08
On 2026-07-23		 -9.60 73.87
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,951,905
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,882,485
PFE

Pfizer Inc.

24.54 -0.47 -1.88 27,468,554
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,590,530
VIX

CBOE Volatility Index

18.59 -0.11 -0.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 432,894,333
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 79,734,044
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.89 +116.62 +0.49
XAX

NYSE AMEX Composite Index

8,402.94 -20.50 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.59 -0.11 -0.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

71.65 +1.48 +2.11 1,761,631