News CorporationNWSANASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $23.54 | $23.92 | $23.54 | $23.91 | 1.09M |
| 3/2/2026 | $24.00 | $24.19 | $23.76 | $23.97 | 4.25M |
| 2/27/2026 | $24.21 | $24.44 | $23.97 | $24.29 | 4.76M |
| 2/26/2026 | $23.59 | $24.41 | $23.59 | $24.32 | 3.44M |
| 2/25/2026 | $23.25 | $23.59 | $23.05 | $23.58 | 2.91M |
| 2/24/2026 | $22.91 | $23.40 | $22.83 | $23.18 | 4.07M |
| 2/23/2026 | $23.48 | $23.61 | $22.92 | $23.00 | 4.05M |
| 2/20/2026 | $23.27 | $23.80 | $23.20 | $23.65 | 6.51M |
| 2/19/2026 | $23.38 | $23.46 | $23.18 | $23.36 | 2.94M |
| 2/18/2026 | $23.22 | $23.46 | $22.95 | $23.35 | 3.30M |
| 2/17/2026 | $22.76 | $23.29 | $22.75 | $23.19 | 4.24M |
| 2/13/2026 | $22.43 | $22.77 | $22.31 | $22.72 | 3.42M |
| 2/12/2026 | $23.32 | $23.45 | $22.24 | $22.40 | 5.44M |
| 2/11/2026 | $23.49 | $23.65 | $22.99 | $23.22 | 4.46M |
| 2/10/2026 | $22.87 | $23.77 | $22.83 | $23.58 | 5.49M |
| 2/9/2026 | $22.45 | $22.91 | $22.20 | $22.74 | 7.58M |
| 2/6/2026 | $24.01 | $24.16 | $22.41 | $22.50 | 9.16M |
| 2/5/2026 | $24.77 | $24.90 | $23.62 | $24.21 | 8.20M |
| 2/4/2026 | $24.75 | $24.99 | $24.42 | $24.69 | 7.79M |
| 2/3/2026 | $26.49 | $26.61 | $24.85 | $25.01 | 5.45M |
| 2/2/2026 | $27.12 | $27.21 | $26.57 | $26.77 | 3.25M |
| 1/30/2026 | $26.77 | $27.09 | $26.58 | $27.03 | 3.44M |
| 1/29/2026 | $26.67 | $26.81 | $26.30 | $26.77 | 3.06M |
| 1/28/2026 | $26.66 | $26.99 | $26.52 | $26.59 | 3.94M |
| 1/27/2026 | $26.82 | $26.91 | $26.56 | $26.65 | 2.79M |
| 1/26/2026 | $26.92 | $26.97 | $26.69 | $26.90 | 2.42M |
| 1/23/2026 | $26.63 | $26.88 | $26.57 | $26.83 | 2.87M |
| 1/22/2026 | $26.21 | $26.85 | $26.17 | $26.73 | 3.81M |
| 1/21/2026 | $26.02 | $26.32 | $26.01 | $26.13 | 2.52M |
| 1/20/2026 | $26.12 | $26.40 | $25.81 | $25.87 | 2.97M |
| 1/16/2026 | $26.74 | $26.83 | $26.14 | $26.25 | 3.45M |
| 1/15/2026 | $26.85 | $26.92 | $26.61 | $26.70 | 2.44M |
| 1/14/2026 | $26.55 | $26.79 | $26.55 | $26.79 | 2.42M |
| 1/13/2026 | $26.47 | $26.66 | $26.24 | $26.63 | 2.32M |
| 1/12/2026 | $26.38 | $26.66 | $26.37 | $26.54 | 2.37M |
| 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 |