IDT Corporation (IDT)
NYSE: IDT · Real-Time Price · USD
50.93
+0.25 (0.49%)
At close: Oct 27, 2025, 4:00 PM EDT
50.93
0.00 (0.00%)
After-hours: Oct 27, 2025, 4:10 PM EDT
IDT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 51.00 | 51.25 | 50.46 | 50.75 | - | 0.14% | 77,005 |
| Oct 24, 2025 | 49.95 | 50.92 | 49.86 | 50.68 | 50.68 | 2.30% | 137,019 |
| Oct 23, 2025 | 49.52 | 49.99 | 49.29 | 49.54 | 49.54 | -0.20% | 144,321 |
| Oct 22, 2025 | 49.40 | 50.32 | 49.14 | 49.64 | 49.64 | 0.45% | 175,240 |
| Oct 21, 2025 | 48.66 | 49.87 | 48.54 | 49.42 | 49.42 | 1.88% | 165,812 |
| Oct 20, 2025 | 47.76 | 49.10 | 47.75 | 48.51 | 48.51 | 1.57% | 188,206 |
| Oct 17, 2025 | 48.04 | 48.33 | 47.67 | 47.76 | 47.76 | -0.29% | 146,736 |
| Oct 16, 2025 | 48.07 | 48.56 | 47.64 | 47.90 | 47.90 | - | 249,717 |
| Oct 15, 2025 | 47.18 | 48.36 | 47.18 | 47.90 | 47.90 | 1.53% | 195,020 |
| Oct 14, 2025 | 46.26 | 47.32 | 46.26 | 47.18 | 47.18 | 0.86% | 218,041 |
| Oct 13, 2025 | 46.40 | 46.91 | 45.72 | 46.78 | 46.78 | 0.30% | 284,709 |
| Oct 10, 2025 | 47.76 | 47.85 | 46.58 | 46.64 | 46.64 | -2.02% | 237,816 |
| Oct 9, 2025 | 47.17 | 47.71 | 46.80 | 47.60 | 47.60 | 0.49% | 219,631 |
| Oct 8, 2025 | 47.87 | 48.60 | 47.30 | 47.37 | 47.37 | -0.90% | 208,121 |
| Oct 7, 2025 | 48.39 | 48.59 | 47.58 | 47.80 | 47.80 | -1.52% | 308,070 |
| Oct 6, 2025 | 49.00 | 49.52 | 47.76 | 48.54 | 48.54 | -2.06% | 440,280 |
| Oct 3, 2025 | 50.07 | 50.13 | 48.88 | 49.56 | 49.56 | -0.68% | 358,682 |
| Oct 2, 2025 | 50.82 | 51.02 | 49.25 | 49.90 | 49.90 | -1.48% | 343,003 |
| Oct 1, 2025 | 52.34 | 53.06 | 49.95 | 50.65 | 50.65 | -3.17% | 457,840 |
| Sep 30, 2025 | 59.94 | 61.39 | 52.00 | 52.31 | 52.31 | -18.38% | 697,872 |
| Sep 29, 2025 | 62.78 | 64.47 | 62.20 | 64.09 | 64.02 | 2.43% | 261,253 |
| Sep 26, 2025 | 62.14 | 63.16 | 61.79 | 62.57 | 62.50 | 1.33% | 138,221 |
| Sep 25, 2025 | 61.70 | 62.63 | 61.23 | 61.75 | 61.68 | -0.05% | 165,315 |
| Sep 24, 2025 | 66.27 | 66.27 | 61.02 | 61.78 | 61.71 | -6.44% | 304,378 |
| Sep 23, 2025 | 68.18 | 68.50 | 65.98 | 66.03 | 65.95 | -3.32% | 232,250 |
| Sep 22, 2025 | 66.78 | 68.86 | 66.61 | 68.30 | 68.22 | 2.05% | 238,269 |
| Sep 19, 2025 | 68.08 | 68.49 | 66.11 | 66.93 | 66.85 | -1.44% | 912,261 |
| Sep 18, 2025 | 66.83 | 68.19 | 66.66 | 67.91 | 67.83 | 1.75% | 239,401 |
| Sep 17, 2025 | 66.54 | 68.43 | 66.33 | 66.74 | 66.66 | 0.60% | 161,340 |
| Sep 16, 2025 | 66.39 | 66.97 | 65.85 | 66.34 | 66.26 | -0.15% | 132,600 |
| Sep 15, 2025 | 66.44 | 69.15 | 65.86 | 66.44 | 66.36 | 0.15% | 238,888 |
| Sep 12, 2025 | 65.32 | 66.34 | 64.82 | 66.34 | 66.26 | 1.31% | 101,686 |
| Sep 11, 2025 | 64.26 | 65.90 | 63.99 | 65.48 | 65.41 | 1.98% | 157,474 |
| Sep 10, 2025 | 65.09 | 65.18 | 63.51 | 64.21 | 64.14 | -1.83% | 114,024 |
| Sep 9, 2025 | 65.44 | 66.23 | 64.75 | 65.41 | 65.34 | -0.02% | 113,252 |
| Sep 8, 2025 | 64.90 | 65.68 | 64.25 | 65.42 | 65.35 | 0.80% | 119,614 |
| Sep 5, 2025 | 65.00 | 65.85 | 63.74 | 64.90 | 64.83 | -0.15% | 149,549 |
| Sep 4, 2025 | 65.24 | 65.70 | 64.16 | 65.00 | 64.93 | 0.09% | 121,389 |
| Sep 3, 2025 | 64.00 | 64.97 | 63.72 | 64.94 | 64.87 | 1.37% | 106,583 |
| Sep 2, 2025 | 63.71 | 64.76 | 63.21 | 64.06 | 63.99 | -0.02% | 130,052 |
| Aug 29, 2025 | 64.72 | 65.03 | 63.80 | 64.07 | 64.00 | -1.08% | 176,604 |
| Aug 28, 2025 | 63.52 | 65.15 | 63.16 | 64.77 | 64.70 | 2.10% | 107,098 |
| Aug 27, 2025 | 62.69 | 63.44 | 62.46 | 63.44 | 63.37 | 1.20% | 69,566 |
| Aug 26, 2025 | 63.00 | 63.86 | 62.45 | 62.69 | 62.62 | -0.78% | 117,713 |
| Aug 25, 2025 | 63.29 | 63.87 | 62.84 | 63.18 | 63.11 | -0.22% | 114,324 |
| Aug 22, 2025 | 62.67 | 64.03 | 62.59 | 63.32 | 63.25 | 1.67% | 165,299 |
| Aug 21, 2025 | 61.63 | 63.24 | 61.63 | 62.28 | 62.21 | 0.42% | 91,346 |
| Aug 20, 2025 | 62.47 | 63.08 | 61.97 | 62.02 | 61.95 | -0.93% | 84,786 |
| Aug 19, 2025 | 62.41 | 62.96 | 62.03 | 62.60 | 62.53 | 0.21% | 87,655 |
| Aug 18, 2025 | 61.80 | 62.99 | 61.48 | 62.47 | 62.40 | 1.08% | 85,414 |