News CorporationNWSNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $26.09 | $26.64 | $26.09 | $26.41 | 1.66M |
| 2/27/2026 | $26.68 | $26.98 | $26.58 | $26.78 | 1.83M |
| 2/26/2026 | $26.29 | $27.13 | $26.29 | $26.94 | 1.35M |
| 2/25/2026 | $26.13 | $26.37 | $25.83 | $26.26 | 1.62M |
| 2/24/2026 | $25.75 | $26.34 | $25.60 | $26.04 | 1.02M |
| 2/23/2026 | $26.14 | $26.34 | $25.74 | $25.84 | 1.28M |
| 2/20/2026 | $26.10 | $26.74 | $25.95 | $26.55 | 1.09M |
| 2/19/2026 | $26.20 | $26.37 | $25.98 | $26.19 | 1.49M |
| 2/18/2026 | $26.45 | $26.56 | $26.08 | $26.28 | 1.46M |
| 2/17/2026 | $26.20 | $26.50 | $25.96 | $26.32 | 1.54M |
| 2/13/2026 | $25.82 | $26.05 | $25.49 | $26.00 | 1.19M |
| 2/12/2026 | $26.82 | $27.01 | $25.51 | $25.66 | 1.33M |
| 2/11/2026 | $27.29 | $27.41 | $26.60 | $26.76 | 1.34M |
| 2/10/2026 | $26.55 | $27.38 | $26.52 | $27.20 | 1.49M |
| 2/9/2026 | $25.82 | $26.43 | $25.57 | $26.27 | 1.93M |
| 2/6/2026 | $26.72 | $27.12 | $25.57 | $25.65 | 3.72M |
| 2/5/2026 | $27.80 | $28.27 | $26.89 | $27.39 | 3.42M |
| 2/4/2026 | $28.51 | $28.77 | $28.00 | $28.09 | 3.27M |
| 2/3/2026 | $30.88 | $30.88 | $28.69 | $28.84 | 1.55M |
| 2/2/2026 | $31.40 | $31.40 | $30.65 | $30.88 | 1.86M |
| 1/30/2026 | $30.59 | $31.11 | $30.51 | $31.10 | 1.18M |
| 1/29/2026 | $30.76 | $30.82 | $30.28 | $30.61 | 2.11M |
| 1/28/2026 | $30.87 | $31.09 | $30.55 | $30.61 | 985,700 |
| 1/27/2026 | $30.97 | $31.03 | $30.79 | $30.84 | 902,310 |
| 1/26/2026 | $30.99 | $31.21 | $30.86 | $31.01 | 565,900 |
| 1/23/2026 | $30.95 | $31.17 | $30.93 | $31.10 | 1.16M |
| 1/22/2026 | $30.38 | $30.99 | $30.35 | $30.95 | 652,210 |
| 1/21/2026 | $30.64 | $30.64 | $30.15 | $30.25 | 1.28M |
| 1/20/2026 | $30.10 | $30.51 | $29.98 | $30.09 | 1.41M |
| 1/16/2026 | $30.71 | $30.87 | $30.14 | $30.29 | 1.65M |
| 1/15/2026 | $30.92 | $30.98 | $30.61 | $30.70 | 1.16M |
| 1/14/2026 | $30.75 | $30.80 | $30.47 | $30.69 | 968,235 |
| 1/13/2026 | $30.50 | $30.65 | $30.23 | $30.61 | 771,000 |
| 1/12/2026 | $30.15 | $30.56 | $30.15 | $30.50 | 904,931 |
| 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 |