IDT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	43.34	43.34	43.34	43.34	43.34	-3.39%	-
Dec 18, 2025	44.86	44.86	44.86	44.86	44.86	0.18%	-
Dec 17, 2025	44.78	44.78	44.78	44.78	44.78	3.95%	-
Dec 16, 2025	43.08	43.08	43.08	43.08	43.08	-2.36%	-
Dec 15, 2025	44.12	44.12	44.12	44.12	44.12	2.18%	-
Dec 12, 2025	43.18	43.18	43.18	43.18	43.13	-0.14%	-
Dec 11, 2025	42.64	43.24	42.64	43.24	43.19	3.25%	10
Dec 10, 2025	41.88	41.88	41.88	41.88	41.83	2.15%	-
Dec 9, 2025	41.00	41.00	41.00	41.00	40.95	-1.11%	-
Dec 8, 2025	41.46	41.46	41.46	41.46	41.41	-7.54%	-
Dec 5, 2025	44.84	44.84	44.84	44.84	44.79	4.96%	-
Dec 4, 2025	42.72	42.72	42.72	42.72	42.67	2.20%	-
Dec 3, 2025	41.80	41.80	41.80	41.80	41.75	-2.25%	-
Dec 2, 2025	42.76	42.76	42.76	42.76	42.71	0.80%	-
Dec 1, 2025	42.42	42.42	42.42	42.42	42.37	-1.58%	-
Nov 28, 2025	43.10	43.10	43.10	43.10	43.05	0.14%	-
Nov 27, 2025	43.04	43.04	43.04	43.04	42.99	0.19%	-
Nov 26, 2025	42.96	42.96	42.96	42.96	42.91	1.32%	-
Nov 25, 2025	42.40	42.40	42.40	42.40	42.35	-1.26%	-
Nov 24, 2025	42.94	42.94	42.94	42.94	42.89	3.87%	-
Nov 21, 2025	41.34	41.34	41.34	41.34	41.29	-2.50%	-
Nov 20, 2025	42.22	42.40	42.22	42.40	42.35	-0.93%	50
Nov 19, 2025	42.80	42.80	42.80	42.80	42.75	-2.24%	-
Nov 18, 2025	43.78	43.78	43.78	43.78	43.73	-1.13%	-
Nov 17, 2025	44.28	44.28	44.28	44.28	44.23	0.91%	-
Nov 14, 2025	43.88	43.88	43.88	43.88	43.83	-2.27%	-
Nov 13, 2025	44.90	44.90	44.90	44.90	44.85	-0.04%	-
Nov 12, 2025	44.92	44.92	44.92	44.92	44.87	1.63%	-
Nov 11, 2025	44.20	44.20	44.20	44.20	44.15	1.66%	-
Nov 10, 2025	43.48	43.48	43.48	43.48	43.43	-0.73%	-
Nov 7, 2025	43.80	43.80	43.80	43.80	43.75	-1.08%	-
Nov 6, 2025	44.28	44.28	44.28	44.28	44.23	1.42%	-
Nov 5, 2025	43.66	43.66	43.66	43.66	43.61	0.55%	-
Nov 4, 2025	43.42	43.42	43.42	43.42	43.37	-0.50%	-
Nov 3, 2025	43.64	43.64	43.64	43.64	43.59	-0.64%	-
Oct 31, 2025	43.92	43.92	43.92	43.92	43.87	0.37%	-
Oct 30, 2025	43.76	43.76	43.76	43.76	43.71	0.55%	-
Oct 29, 2025	43.52	43.52	43.52	43.52	43.47	0.46%	-
Oct 28, 2025	43.32	43.32	43.32	43.32	43.27	-0.96%	-
Oct 27, 2025	44.12	44.12	43.74	43.74	43.69	2.87%	369
Oct 24, 2025	42.52	42.52	42.52	42.52	42.47	-0.33%	-
Oct 23, 2025	42.66	42.66	42.66	42.66	42.61	0.76%	-
Oct 22, 2025	42.34	42.34	42.34	42.34	42.29	2.27%	-
Oct 21, 2025	41.40	41.40	41.40	41.40	41.35	1.42%	-
Oct 20, 2025	40.82	40.82	40.82	40.82	40.77	1.39%	-
Oct 17, 2025	40.26	40.26	40.26	40.26	40.21	-1.42%	-
Oct 16, 2025	40.84	40.84	40.84	40.84	40.79	0.94%	-
Oct 15, 2025	40.46	40.46	40.46	40.46	40.41	1.97%	-
Oct 14, 2025	39.68	39.68	39.68	39.68	39.63	-2.94%	-
Oct 13, 2025	40.88	40.88	40.88	40.88	40.83	2.20%	100