News CorporationNWSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $30.15 | $30.56 | $30.15 | $30.50 | 904,928 |
| 1/9/2026 | $30.25 | $30.38 | $30.04 | $30.20 | 561,500 |
| 1/8/2026 | $30.06 | $30.54 | $30.01 | $30.26 | 1.07M |
| 1/7/2026 | $30.13 | $30.37 | $29.98 | $30.15 | 691,934 |
| 1/6/2026 | $29.78 | $30.13 | $29.70 | $30.10 | 729,300 |
| 1/5/2026 | $29.70 | $30.29 | $29.57 | $29.90 | 800,737 |
| 1/2/2026 | $29.64 | $29.99 | $29.29 | $29.77 | 589,500 |
| 12/31/2025 | $30.06 | $30.06 | $29.57 | $29.63 | 618,717 |
| 12/30/2025 | $29.80 | $30.12 | $29.73 | $29.92 | 463,100 |
| 12/29/2025 | $30.11 | $30.24 | $29.75 | $29.80 | 577,700 |
| 12/26/2025 | $29.87 | $30.11 | $29.81 | $29.87 | 314,938 |
| 12/24/2025 | $30.10 | $30.18 | $29.81 | $30.01 | 404,200 |
| 12/23/2025 | $29.91 | $30.08 | $29.88 | $30.00 | 393,400 |
| 12/22/2025 | $29.84 | $30.27 | $29.84 | $29.89 | 708,547 |
| 12/19/2025 | $29.93 | $30.17 | $29.48 | $29.79 | 4.74M |
| 12/18/2025 | $29.72 | $29.90 | $29.50 | $29.77 | 1.17M |
| 12/17/2025 | $29.43 | $29.86 | $29.26 | $29.61 | 1.01M |
| 12/16/2025 | $29.32 | $29.53 | $29.14 | $29.48 | 1.30M |
| 12/15/2025 | $30.03 | $30.03 | $29.25 | $29.27 | 1.78M |
| 12/12/2025 | $29.65 | $29.97 | $29.63 | $29.66 | 723,614 |
| 12/11/2025 | $29.62 | $30.04 | $29.37 | $29.56 | 760,810 |
| 12/10/2025 | $29.37 | $29.65 | $29.30 | $29.52 | 1.28M |
| 12/9/2025 | $29.31 | $29.51 | $29.12 | $29.44 | 526,249 |
| 12/8/2025 | $29.79 | $30.00 | $29.06 | $29.32 | 645,600 |
| 12/5/2025 | $28.95 | $29.76 | $28.91 | $29.59 | 824,400 |
| 12/4/2025 | $28.98 | $29.33 | $28.98 | $29.13 | 695,200 |
| 12/3/2025 | $29.15 | $29.15 | $28.85 | $29.01 | 671,700 |
| 12/2/2025 | $29.02 | $29.03 | $28.69 | $28.97 | 881,618 |
| 12/1/2025 | $29.38 | $29.59 | $28.95 | $28.98 | 574,300 |
| 11/28/2025 | $29.33 | $29.55 | $29.24 | $29.43 | 776,119 |
| 11/26/2025 | $29.14 | $29.38 | $28.99 | $29.32 | 640,000 |
| 11/25/2025 | $29.02 | $29.24 | $28.51 | $29.06 | 642,200 |
| 11/24/2025 | $29.00 | $29.16 | $28.62 | $28.86 | 910,115 |
| 11/21/2025 | $28.10 | $29.10 | $28.10 | $29.00 | 767,900 |
| 11/20/2025 | $28.61 | $28.78 | $27.92 | $27.98 | 755,900 |
| 11/19/2025 | $28.72 | $28.74 | $28.35 | $28.36 | 670,942 |
| 11/18/2025 | $29.02 | $29.02 | $28.61 | $28.79 | 790,341 |
| 11/17/2025 | $29.41 | $29.43 | $28.73 | $28.92 | 670,404 |
| 11/14/2025 | $29.68 | $29.71 | $29.27 | $29.56 | 532,700 |
| 11/13/2025 | $30.18 | $30.28 | $29.65 | $29.68 | 625,945 |
| 11/12/2025 | $30.14 | $30.33 | $29.87 | $30.33 | 1.09M |
| 11/11/2025 | $30.36 | $30.49 | $30.02 | $30.22 | 690,643 |
| 11/10/2025 | $30.29 | $30.47 | $30.02 | $30.32 | 1.03M |
| 11/7/2025 | $29.95 | $30.35 | $28.52 | $30.29 | 855,600 |
| 11/6/2025 | $29.13 | $29.58 | $28.43 | $28.48 | 760,500 |
| 11/5/2025 | $29.13 | $29.44 | $28.96 | $29.20 | 895,840 |
| 11/4/2025 | $30.08 | $30.28 | $29.06 | $29.07 | 1.95M |
| 11/3/2025 | $30.49 | $30.55 | $29.88 | $30.06 | 925,143 |
| 10/31/2025 | $30.42 | $31.28 | $30.15 | $30.47 | 1.57M |
| 10/30/2025 | $30.20 | $30.64 | $29.93 | $30.51 | 679,534 |
| 10/29/2025 | $31.02 | $31.03 | $30.19 | $30.27 | 780,908 |
| 10/28/2025 | $31.04 | $31.46 | $30.99 | $31.17 | 1.85M |
| 10/27/2025 | $30.85 | $31.02 | $30.51 | $30.96 | 1.70M |
| 10/24/2025 | $30.27 | $30.39 | $30.14 | $30.15 | 591,400 |
| 10/23/2025 | $29.77 | $30.27 | $29.77 | $30.14 | 533,900 |
| 10/22/2025 | $30.03 | $30.26 | $29.82 | $29.86 | 502,600 |
| 10/21/2025 | $29.90 | $30.25 | $29.87 | $30.00 | 478,738 |
| 10/20/2025 | $29.85 | $30.05 | $29.64 | $29.94 | 482,800 |
| 10/17/2025 | $29.60 | $29.72 | $29.33 | $29.53 | 605,603 |
| 10/16/2025 | $29.92 | $30.18 | $29.34 | $29.48 | 773,042 |
| 10/15/2025 | $29.95 | $30.33 | $29.79 | $29.92 | 758,700 |