NYT: The New York Times Company

As of Friday, December 12th, 2025

$ 67.97

+0.22 +0.32%

Open: 68.00
High: 68.24
Low: 67.60
Volume: 1,638,053
Previous Close on Thursday, December 11th, 2025

$ 67.75

+0.05 +0.07%

Open: 67.70
High: 68.48
Low: 67.53
Volume: 1,730,649

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 68.00 68.24 67.60 67.97 1,638,053 +0.22 +0.32
2025-12-11 67.70 68.48 67.53 67.75 1,730,649 +0.05 +0.07
2025-12-10 65.74 67.98 65.55 67.70 2,430,708 +2.25 +3.44
2025-12-09 65.48 65.80 64.88 65.45 1,461,466 +0.19 +0.29
2025-12-08 64.55 65.31 63.98 65.26 1,313,371 +0.51 +0.79
2025-12-05 64.02 65.36 64.02 64.75 1,728,761 +0.71 +1.11
2025-12-04 64.19 64.73 63.95 64.04 1,525,957 -0.16 -0.25
2025-12-03 64.07 64.61 64.07 64.20 1,021,458 +0.09 +0.14
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 68.48
On 2025-12-11		 63.98
On 2025-12-08		 3.22 4.97 68.48
On 2025-12-11		 67.60
On 2025-12-12		 -1.29 66.83
10D 68.48
On 2025-12-11		 63.83
On 2025-12-02		 3.47 5.38 65.36
On 2025-12-05		 63.98
On 2025-12-08		 -2.11 65.60
20D 68.48
On 2025-12-11		 62.50
On 2025-11-14		 3.48 5.40 65.14
On 2025-11-21		 63.58
On 2025-11-24		 -2.39 64.82
WTD 68.48
On 2025-12-11		 63.98
On 2025-12-08		 3.22 4.97 68.48
On 2025-12-11		 67.60
On 2025-12-12		 -1.29 66.83
MTD 68.48
On 2025-12-11		 63.83
On 2025-12-02		 3.47 5.38 65.36
On 2025-12-05		 63.98
On 2025-12-08		 -2.11 65.60
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

67.97 +0.22 +0.32 1,638,053