5 DAY PERFORMANCE
+2.57%
1 MONTH PERFORMANCE
-13.11%
3 MONTH PERFORMANCE
-8.99%
6 MONTH PERFORMANCE
-22.66%
YEAR-TO-DATE PERFORMANCE
-11.17%
1 YEAR PERFORMANCE
-24.50%
News Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $26.20 | $26.32 (0.46%) | $26.50 | $25.96 | 1.54 M | $15.20 B |
| 02/13/2026 | $25.82 | $26.00 (0.7%) | $26.05 | $25.49 | 1.19 M | $15.06 B |
| 02/12/2026 | $26.82 | $25.66 (-4.33%) | $27.01 | $25.51 | 1.33 M | $14.87 B |
| 02/11/2026 | $27.29 | $26.76 (-1.94%) | $27.41 | $26.60 | 1.34 M | $15.51 B |
| 02/10/2026 | $26.55 | $27.20 (2.45%) | $27.38 | $26.52 | 1.49 M | $15.76 B |
| 02/09/2026 | $25.82 | $26.27 (1.74%) | $26.43 | $25.57 | 1.93 M | $15.22 B |
| 02/06/2026 | $26.72 | $25.65 (-4%) | $27.12 | $25.57 | 3.72 M | $14.86 B |
| 02/05/2026 | $27.80 | $27.39 (-1.47%) | $28.27 | $26.89 | 3.42 M | $15.87 B |
| 02/04/2026 | $28.51 | $28.09 (-1.47%) | $28.77 | $28.00 | 3.27 M | $16.28 B |
| 02/03/2026 | $30.88 | $28.84 (-6.61%) | $30.88 | $28.69 | 1.55 M | $16.71 B |
| 02/02/2026 | $31.40 | $30.88 (-1.66%) | $31.40 | $30.65 | 1.86 M | $17.89 B |
| 01/30/2026 | $30.59 | $31.10 (1.67%) | $31.11 | $30.51 | 1.18 M | $17.57 B |
| 01/29/2026 | $30.76 | $30.61 (-0.49%) | $30.82 | $30.28 | 2.11 M | $17.29 B |
| 01/28/2026 | $30.87 | $30.61 (-0.84%) | $31.09 | $30.55 | 985.70 K | $17.29 B |
| 01/27/2026 | $30.97 | $30.84 (-0.42%) | $31.03 | $30.79 | 902.31 K | $17.42 B |
| 01/26/2026 | $30.99 | $31.01 (0.06%) | $31.21 | $30.86 | 565.90 K | $17.52 B |
| 01/23/2026 | $30.95 | $31.10 (0.48%) | $31.17 | $30.93 | 1.16 M | $17.57 B |
| 01/22/2026 | $30.38 | $30.95 (1.88%) | $30.99 | $30.35 | 652.21 K | $17.48 B |
| 01/21/2026 | $30.64 | $30.25 (-1.27%) | $30.64 | $30.15 | 1.28 M | $17.09 B |
| 01/20/2026 | $30.10 | $30.09 (-0.03%) | $30.51 | $29.98 | 1.41 M | $17.00 B |
| 01/16/2026 | $30.71 | $30.29 (-1.37%) | $30.87 | $30.14 | 1.65 M | $17.11 B |
| 01/15/2026 | $30.92 | $30.70 (-0.71%) | $30.98 | $30.61 | 1.16 M | $17.34 B |
| 01/14/2026 | $30.75 | $30.69 (-0.2%) | $30.80 | $30.47 | 968.24 K | $17.34 B |
| 01/13/2026 | $30.50 | $30.61 (0.36%) | $30.65 | $30.23 | 771.00 K | $17.29 B |
| 01/12/2026 | $30.15 | $30.50 (1.16%) | $30.56 | $30.15 | 904.93 K | $17.23 B |
| 01/09/2026 | $30.25 | $30.20 (-0.17%) | $30.38 | $30.04 | 561.50 K | $17.06 B |
| 01/08/2026 | $30.06 | $30.26 (0.67%) | $30.54 | $30.01 | 1.07 M | $17.09 B |
| 01/07/2026 | $30.13 | $30.15 (0.07%) | $30.37 | $29.98 | 691.93 K | $17.03 B |
| 01/06/2026 | $29.78 | $30.10 (1.07%) | $30.13 | $29.70 | 729.30 K | $17.00 B |
| 01/05/2026 | $29.70 | $29.90 (0.67%) | $30.29 | $29.57 | 800.74 K | $16.89 B |
| 01/02/2026 | $29.64 | $29.77 (0.44%) | $29.99 | $29.29 | 589.50 K | $16.82 B |
| 12/31/2025 | $30.06 | $29.63 (-1.43%) | $30.06 | $29.57 | 618.72 K | $16.74 B |
| 12/30/2025 | $29.80 | $29.92 (0.4%) | $30.12 | $29.73 | 463.10 K | $16.90 B |
| 12/29/2025 | $30.11 | $29.80 (-1.03%) | $30.24 | $29.75 | 577.70 K | $16.83 B |
| 12/26/2025 | $29.87 | $29.87 (0%) | $30.11 | $29.81 | 314.94 K | $16.87 B |
| 12/24/2025 | $30.10 | $30.01 (-0.3%) | $30.18 | $29.81 | 404.20 K | $16.95 B |
| 12/23/2025 | $29.91 | $30.00 (0.3%) | $30.08 | $29.88 | 393.40 K | $16.95 B |
| 12/22/2025 | $29.84 | $29.89 (0.17%) | $30.27 | $29.84 | 708.55 K | $16.88 B |
| 12/19/2025 | $29.93 | $29.79 (-0.47%) | $30.17 | $29.48 | 4.74 M | $16.83 B |
| 12/18/2025 | $29.72 | $29.77 (0.17%) | $29.90 | $29.50 | 1.17 M | $16.82 B |
| 12/17/2025 | $29.43 | $29.61 (0.61%) | $29.86 | $29.26 | 1.01 M | $16.73 B |
| 12/16/2025 | $29.32 | $29.48 (0.55%) | $29.53 | $29.14 | 1.30 M | $16.65 B |
| 12/15/2025 | $30.03 | $29.27 (-2.53%) | $30.03 | $29.25 | 1.78 M | $16.56 B |
| 12/12/2025 | $29.65 | $29.66 (0.03%) | $29.97 | $29.63 | 723.61 K | $16.78 B |
| 12/11/2025 | $29.62 | $29.56 (-0.2%) | $30.04 | $29.37 | 760.81 K | $16.73 B |
| 12/10/2025 | $29.37 | $29.52 (0.51%) | $29.65 | $29.30 | 1.28 M | $16.71 B |
| 12/09/2025 | $29.31 | $29.44 (0.44%) | $29.51 | $29.12 | 526.25 K | $16.66 B |
| 12/08/2025 | $29.79 | $29.32 (-1.58%) | $30.00 | $29.06 | 645.60 K | $16.59 B |
| 12/05/2025 | $28.95 | $29.59 (2.21%) | $29.76 | $28.91 | 824.40 K | $16.74 B |
| 12/04/2025 | $28.98 | $29.13 (0.52%) | $29.33 | $28.98 | 695.20 K | $16.48 B |
| 12/03/2025 | $29.15 | $29.01 (-0.48%) | $29.15 | $28.85 | 671.70 K | $16.42 B |
| 12/02/2025 | $29.02 | $28.97 (-0.17%) | $29.03 | $28.69 | 881.62 K | $16.39 B |
| 12/01/2025 | $29.38 | $28.98 (-1.36%) | $29.59 | $28.95 | 574.30 K | $16.40 B |
| 11/28/2025 | $29.33 | $29.43 (0.34%) | $29.55 | $29.24 | 776.12 K | $16.65 B |
| 11/26/2025 | $29.14 | $29.32 (0.62%) | $29.38 | $28.99 | 640.00 K | $16.59 B |
| 11/25/2025 | $29.02 | $29.06 (0.14%) | $29.24 | $28.51 | 642.20 K | $16.45 B |
| 11/24/2025 | $29.00 | $28.86 (-0.48%) | $29.16 | $28.62 | 910.12 K | $16.33 B |
| 11/21/2025 | $28.10 | $29.00 (3.2%) | $29.10 | $28.10 | 767.90 K | $16.41 B |
| 11/20/2025 | $28.61 | $27.98 (-2.2%) | $28.78 | $27.92 | 755.90 K | $15.83 B |
| 11/19/2025 | $28.72 | $28.36 (-1.25%) | $28.74 | $28.35 | 670.94 K | $16.05 B |
| 11/18/2025 | $29.02 | $28.79 (-0.79%) | $29.02 | $28.61 | 790.34 K | $16.29 B |
| 11/17/2025 | $29.41 | $28.92 (-1.67%) | $29.43 | $28.73 | 670.40 K | $16.37 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
