Get the Stockscreener App
26.22
0.46%
0.12
News Corp Stock (NWSA) Price History
The historical daily chart and data for News Corp stock (NWSA), show that the latest closing stock price as of December 12, 2025, is $26.22.
- News Corp all-time high stock price is $31.61, occurred on September 30, 2025.
- The lowest News Corp stock price recorded was $7.90 on April 02, 2020. Since then, News Corp's stock price has risen over 231.90% to $26.22 now.
- The 52-week high stock price for NWSA is $31.61, representing a 20.56% increase from the current share price, occurred on September 30, 2025.
- The 52-week low stock price for NWSA is $23.38, indicating a -10.83% decrease from the current share price, occurred on April 07, 2025.
- The closing price of News Corp (NWSA) stock in the beginning of 2024 was $22.78. The stock closed the year at $18.20, a loss of over -20.11% for the year.
The table below shows more information about NWSA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $26.46 | $26.16 | $0.295 | 2,347,537.0 | +0.46% |
| Dec 11, 2025 | $26.45 | $26.03 | $0.42 | 2,107,817.0 | -0.08% |
| Dec 10, 2025 | $26.20 | $25.82 | $0.385 | 2,832,488.0 | +0.66% |
| Dec 09, 2025 | $26.00 | $25.57 | $0.425 | 2,712,651.0 | +0.86% |
| Dec 08, 2025 | $26.23 | $25.55 | $0.68 | 3,636,034.0 | -1.19% |
| Dec 05, 2025 | $26.14 | $25.43 | $0.705 | 3,754,597.0 | +1.62% |
| Dec 04, 2025 | $25.75 | $25.39 | $0.36 | 1,393,881.0 | +0.25% |
| Dec 03, 2025 | $25.64 | $25.41 | $0.24 | 2,185,199.0 | +0.63% |
| Dec 02, 2025 | $25.55 | $25.15 | $0.40 | 3,032,751.0 | -0.47% |
| Dec 01, 2025 | $25.86 | $25.39 | $0.465 | 2,698,159.0 | -0.62% |
| Nov 28, 2025 | $25.88 | $25.59 | $0.295 | 1,747,992.0 | +0.39% |
| Nov 26, 2025 | $25.61 | $25.29 | $0.32 | 3,113,515.0 | +0.67% |
| Nov 25, 2025 | $25.63 | $25.13 | $0.50 | 3,334,643.0 | +0.71% |
| Nov 24, 2025 | $25.67 | $25.15 | $0.52 | 6,947,777.0 | -1.79% |
| Nov 21, 2025 | $25.82 | $24.94 | $0.875 | 4,074,777.0 | +3.59% |
| Nov 20, 2025 | $25.46 | $24.78 | $0.68 | 4,202,662.0 | -0.68% |
| Nov 19, 2025 | $25.33 | $24.93 | $0.395 | 4,418,349.0 | -1.34% |
| Nov 18, 2025 | $25.59 | $25.14 | $0.45 | 4,770,070.0 | -0.67% |
| Nov 17, 2025 | $26.16 | $25.34 | $0.825 | 3,710,208.0 | -2.56% |
| Nov 14, 2025 | $26.34 | $25.72 | $0.62 | 4,195,955.0 | -0.46% |
News Corp Stock (NWSA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of News Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NWSA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of News Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
News Corp Stock (NWSA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.46 | $25.15 | $1.31 | 29,048,651.0 | +2.10% |
| Nov, 2025 | $27.05 | $24.78 | $2.27 | 83,744,787.0 | -3.09% |
| Oct, 2025 | $30.56 | $25.70 | $4.86 | 77,542,751.0 | -13.71% |
| Sep, 2025 | $31.61 | $28.00 | $3.61 | 104,634,715.0 | +4.42% |
| Aug, 2025 | $30.64 | $28.21 | $2.43 | 69,883,502.0 | +0.31% |
| Jul, 2025 | $30.75 | $29.13 | $1.62 | 53,395,414.0 | -1.35% |
| Jun, 2025 | $29.82 | $27.25 | $2.57 | 74,413,427.0 | +5.24% |
| May, 2025 | $28.93 | $26.11 | $2.82 | 70,159,297.0 | +4.13% |
| Apr, 2025 | $27.43 | $23.38 | $4.05 | 74,553,619.0 | -0.37% |
| Mar, 2025 | $29.07 | $26.25 | $2.82 | 76,230,991.0 | -4.89% |
| Feb, 2025 | $30.69 | $27.70 | $2.99 | 61,934,809.0 | +1.78% |
| Jan, 2025 | $28.66 | $26.78 | $1.88 | 45,197,269.0 | +2.11% |
News Corp Stock (NWSA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.95 | $27.12 | $2.83 | 37,808,744.0 | -6.37% |
| Nov, 2024 | $30.04 | $27.05 | $2.98 | 55,776,256.0 | +7.71% |
| Oct, 2024 | $27.74 | $25.55 | $2.19 | 44,521,147.0 | +2.33% |
| Sep, 2024 | $28.19 | $25.71 | $2.48 | 50,129,033.0 | -6.00% |
| Aug, 2024 | $28.48 | $25.14 | $3.34 | 57,961,415.0 | +2.72% |
| Jul, 2024 | $28.62 | $27.05 | $1.57 | 53,196,287.0 | +0.04% |
| Jun, 2024 | $27.99 | $26.60 | $1.39 | 46,904,017.0 | +1.40% |
| May, 2024 | $27.21 | $22.65 | $4.56 | 67,546,926.0 | +14.24% |
| Apr, 2024 | $26.21 | $23.63 | $2.58 | 47,411,636.0 | -9.09% |
| Mar, 2024 | $27.20 | $25.32 | $1.88 | 56,922,625.0 | -2.60% |
| Feb, 2024 | $28.00 | $23.72 | $4.28 | 68,708,804.0 | +9.09% |
| Jan, 2024 | $25.11 | $23.29 | $1.82 | 50,039,538.0 | +0.37% |
News Corp Stock (NWSA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.81 | $21.52 | $3.29 | 45,422,524.0 | +11.39% |
| Nov, 2023 | $22.55 | $20.35 | $2.20 | 65,921,966.0 | +6.58% |
| Oct, 2023 | $22.32 | $19.25 | $3.07 | 78,085,714.0 | +3.09% |
| Sep, 2023 | $21.54 | $19.45 | $2.09 | 50,742,497.0 | -6.65% |
| Aug, 2023 | $21.64 | $19.39 | $2.26 | 60,646,776.0 | +8.43% |
| Jul, 2023 | $20.70 | $18.98 | $1.72 | 40,741,579.0 | +1.64% |
| Jun, 2023 | $19.73 | $18.24 | $1.49 | 45,981,969.0 | +6.50% |
| May, 2023 | $18.84 | $16.35 | $2.49 | 55,648,487.0 | +3.98% |
| Apr, 2023 | $17.83 | $16.59 | $1.24 | 42,105,801.0 | +1.97% |
| Mar, 2023 | $17.43 | $15.57 | $1.85 | 73,102,676.0 | +0.70% |
| Feb, 2023 | $21.69 | $17.00 | $4.70 | 58,162,730.0 | -15.35% |
| Jan, 2023 | $21.28 | $18.08 | $3.20 | 47,948,354.0 | +11.32% |
2.02%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):