The New York Times Company
NYTNYSECommunication Services● Active
$76.88
+$1.63(+2.17%)
Market Cap$12.4B
P/E Ratio—
52W High$87.1
52W Low$51.03
The New York Times Company（NYT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nyt · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$87.10
Apr 7, 2026
-11.7% from here
5-Year Low5Y
$27.59
Sep 26, 2022
+178.7% from low
IPO Priceadj.
$1.14
May 3, 1973
+6.6K% since IPO
1 Year Ago
$55.64
Jun 9, 2025
+38.2% in 1Y
5 Years Ago
$41.76
Jun 8, 2021
+84.1% in 5Y
10 Years Ago
$12.08
Jun 8, 2016
+536.4% in 10Y
Historical Price Data · NYT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $75.51 | $76.90 | $75.33 | $76.88 | $76.88 | 1.5M | +1.81% |
| Jun 4, 2026 | $76.03 | $77.04 | $75.06 | $75.25 | $75.25 | 1.0M | -1.03% |
| Jun 3, 2026 | $75.36 | $75.71 | $73.73 | $75.17 | $75.17 | 1.6M | -0.25% |
| Jun 2, 2026 | $76.04 | $76.04 | $74.81 | $75.24 | $75.24 | 1.7M | -1.05% |
| Jun 1, 2026 | $75.10 | $76.38 | $74.31 | $76.21 | $76.21 | 1.3M | +1.48% |
| May 29, 2026 | $75.01 | $75.85 | $74.33 | $75.21 | $75.21 | 2.0M | +0.27% |
| May 28, 2026 | $74.72 | $75.99 | $73.99 | $75.00 | $75.00 | 2.2M | +0.37% |
| May 27, 2026 | $74.66 | $75.81 | $74.12 | $74.80 | $74.80 | 1.4M | +0.19% |
| May 26, 2026 | $74.41 | $75.49 | $73.69 | $74.99 | $74.99 | 1.5M | +0.78% |
| May 22, 2026 | $74.26 | $75.00 | $73.62 | $74.96 | $74.96 | 1.3M | +0.94% |
| May 21, 2026 | $73.96 | $74.69 | $72.97 | $74.26 | $74.26 | 1.3M | +0.41% |
| May 20, 2026 | $75.18 | $75.27 | $73.48 | $74.33 | $74.33 | 1.4M | -1.13% |
| May 19, 2026 | $76.90 | $77.18 | $74.57 | $75.26 | $75.26 | 2.0M | -2.13% |
| May 18, 2026 | $74.63 | $77.29 | $74.63 | $76.68 | $76.68 | 2.0M | +2.75% |
| May 15, 2026 | $75.72 | $75.73 | $74.11 | $74.48 | $74.48 | 1.9M | -1.64% |
| May 14, 2026 | $77.42 | $77.77 | $74.84 | $75.50 | $75.50 | 1.6M | -2.48% |
| May 13, 2026 | $77.94 | $77.94 | $76.17 | $77.00 | $77.00 | 1.2M | -1.21% |
| May 12, 2026 | $77.65 | $78.69 | $76.35 | $77.98 | $77.98 | 1.8M | +0.42% |
| May 11, 2026 | $79.30 | $79.96 | $76.36 | $77.33 | $77.33 | 2.0M | -2.48% |
| May 8, 2026 | $80.31 | $80.99 | $79.07 | $79.41 | $79.41 | 1.8M | -1.12% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · NYT
Jan 1 → Dec 31 · 6 years2026+11.3%$69.09 → $76.88
+11.3%
2025+31.9%$52.65 → $69.42
+31.9%
2024+7.1%$48.60 → $52.05
+7.1%
2023+49.8%$32.71 → $48.99
+49.8%
2022-32.7%$48.26 → $32.46
-32.7%
2021+15.6%$41.77 → $48.30
+15.6%
Best Year2023 · +49.8%
Worst Year2022 · -32.7%
Positive Years5 / 6
Avg Annual Return+13.8%
6Y Total Return+84.1%
6Y CAGR~+10.7% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2BWhat If You Invested in NYT?
If you invested $1,000 in NYT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,364
Total Return+536.4%
CAGR~+20.3% / yr
Profit+$5,364
Based on Jun 8, 2016 · $12.08Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The New York Times Company（NYT）所属板块为 Communication Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $76.88。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NYT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NYT 历史股价FMP 日线复权 OHLCV