News CorporationNWSANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $26.46 | $26.60 | $26.33 | $26.47 | 2.23M |
| 1/8/2026 | $26.30 | $26.70 | $26.21 | $26.45 | 3.10M |
| 1/7/2026 | $26.47 | $26.68 | $26.26 | $26.41 | 3.19M |
| 1/6/2026 | $26.11 | $26.51 | $26.03 | $26.46 | 3.76M |
| 1/5/2026 | $26.08 | $26.62 | $26.03 | $26.19 | 3.56M |
| 1/2/2026 | $26.14 | $26.35 | $25.89 | $26.19 | 4.02M |
| 12/31/2025 | $26.32 | $26.41 | $26.05 | $26.12 | 2.16M |
| 12/30/2025 | $26.15 | $26.50 | $26.15 | $26.39 | 2.38M |
| 12/29/2025 | $26.22 | $26.49 | $26.13 | $26.25 | 2.95M |
| 12/26/2025 | $26.37 | $26.53 | $26.17 | $26.22 | 2.06M |
| 12/24/2025 | $26.36 | $26.55 | $26.29 | $26.44 | 1.61M |
| 12/23/2025 | $26.30 | $26.42 | $26.22 | $26.40 | 2.81M |
| 12/22/2025 | $26.16 | $26.45 | $26.11 | $26.27 | 3.35M |
| 12/19/2025 | $25.87 | $26.36 | $25.80 | $26.08 | 14.25M |
| 12/18/2025 | $26.12 | $26.55 | $26.06 | $26.23 | 4.11M |
| 12/17/2025 | $25.90 | $26.24 | $25.75 | $26.03 | 5.78M |
| 12/16/2025 | $26.06 | $26.23 | $25.74 | $25.89 | 5.64M |
| 12/15/2025 | $26.29 | $26.33 | $26.00 | $26.05 | 3.63M |
| 12/12/2025 | $26.33 | $26.46 | $26.17 | $26.22 | 2.54M |
| 12/11/2025 | $26.18 | $26.45 | $26.03 | $26.10 | 2.10M |
| 12/10/2025 | $25.91 | $26.21 | $25.82 | $26.12 | 2.83M |
| 12/9/2025 | $25.77 | $26.00 | $25.58 | $25.95 | 2.71M |
| 12/8/2025 | $26.12 | $26.23 | $25.55 | $25.73 | 3.64M |
| 12/5/2025 | $25.62 | $26.14 | $25.43 | $26.04 | 3.75M |
| 12/4/2025 | $25.61 | $25.75 | $25.39 | $25.63 | 2.47M |
| 12/3/2025 | $25.51 | $25.65 | $25.41 | $25.56 | 2.19M |
| 12/2/2025 | $25.54 | $25.55 | $25.15 | $25.40 | 3.03M |
| 12/1/2025 | $25.60 | $25.86 | $25.39 | $25.52 | 2.70M |
| 11/28/2025 | $25.64 | $25.88 | $25.59 | $25.68 | 1.75M |
| 11/26/2025 | $25.37 | $25.61 | $25.29 | $25.58 | 3.12M |
| 11/25/2025 | $25.48 | $25.63 | $25.13 | $25.41 | 3.34M |
| 11/24/2025 | $25.38 | $25.67 | $25.15 | $25.23 | 6.97M |
| 11/21/2025 | $24.97 | $25.82 | $24.94 | $25.69 | 4.08M |
| 11/20/2025 | $25.20 | $25.46 | $24.78 | $24.80 | 4.20M |
| 11/19/2025 | $25.26 | $25.33 | $24.94 | $24.97 | 4.42M |
| 11/18/2025 | $25.37 | $25.59 | $25.14 | $25.31 | 4.77M |
| 11/17/2025 | $26.09 | $26.16 | $25.34 | $25.48 | 3.71M |
| 11/14/2025 | $26.23 | $26.34 | $25.72 | $26.15 | 4.20M |
| 11/13/2025 | $26.57 | $26.85 | $26.15 | $26.27 | 4.80M |
| 11/12/2025 | $26.71 | $26.87 | $26.58 | $26.82 | 3.56M |
| 11/11/2025 | $26.75 | $27.05 | $26.64 | $26.83 | 4.20M |
| 11/10/2025 | $26.85 | $27.01 | $26.50 | $26.80 | 5.06M |
| 11/7/2025 | $25.36 | $26.74 | $24.79 | $26.72 | 6.33M |
| 11/6/2025 | $25.57 | $25.89 | $25.01 | $25.08 | 6.10M |
| 11/5/2025 | $25.77 | $25.93 | $25.61 | $25.64 | 4.58M |
| 11/4/2025 | $26.04 | $26.26 | $25.77 | $25.80 | 4.19M |
| 11/3/2025 | $26.42 | $26.42 | $25.78 | $25.99 | 4.61M |
| 10/31/2025 | $26.40 | $26.57 | $26.23 | $26.50 | 3.71M |
| 10/30/2025 | $26.07 | $26.53 | $25.77 | $26.48 | 2.74M |
| 10/29/2025 | $26.62 | $26.62 | $25.99 | $26.05 | 3.19M |
| 10/28/2025 | $26.81 | $27.01 | $26.62 | $26.68 | 2.68M |
| 10/27/2025 | $26.50 | $26.85 | $26.48 | $26.75 | 3.95M |
| 10/24/2025 | $26.50 | $26.60 | $26.31 | $26.32 | 2.10M |
| 10/23/2025 | $26.25 | $26.51 | $26.14 | $26.40 | 2.72M |
| 10/22/2025 | $26.42 | $26.61 | $26.19 | $26.25 | 2.36M |
| 10/21/2025 | $26.39 | $26.63 | $26.30 | $26.38 | 2.23M |
| 10/20/2025 | $26.15 | $26.63 | $26.05 | $26.44 | 3.00M |
| 10/17/2025 | $25.96 | $26.17 | $25.70 | $26.02 | 2.21M |
| 10/16/2025 | $26.60 | $26.70 | $25.88 | $25.91 | 2.56M |
| 10/15/2025 | $26.76 | $27.12 | $26.48 | $26.57 | 3.57M |
| 10/14/2025 | $25.92 | $26.66 | $25.91 | $26.64 | 4.93M |
| 10/13/2025 | $25.88 | $26.15 | $25.74 | $26.09 | 3.41M |