IDT Corporation (IDT)
NYSE: IDT · Real-Time Price · USD
57.16
+0.85 (1.51%)
Jul 21, 2025, 1:44 PM - Market open

IDT Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202556.1557.8156.1557.16-1.51%71,097
Jul 18, 202556.9657.1856.1256.3156.31-0.93%161,139
Jul 17, 202557.6559.6756.6956.8456.84-1.66%234,396
Jul 16, 202558.8959.2557.6157.8057.80-1.87%215,364
Jul 15, 202558.8559.1757.6558.9058.90-0.12%268,311
Jul 14, 202559.6760.0558.6858.9758.97-1.54%213,339
Jul 11, 202562.6462.6459.8259.8959.89-4.15%196,141
Jul 10, 202564.6865.2161.9862.4862.48-3.40%330,864
Jul 9, 202565.9266.2764.6864.6864.68-1.75%307,585
Jul 8, 202568.4768.7464.7165.8365.83-4.12%296,341
Jul 7, 202570.9071.0568.5868.6668.66-1.62%239,616
Jul 3, 202570.2471.1269.7669.7969.79-0.13%121,893
Jul 2, 202569.0070.1368.0069.8869.881.28%171,147
Jul 1, 202568.5069.6168.4869.0069.001.00%141,389
Jun 30, 202567.9769.0067.3568.3268.320.49%219,549
Jun 27, 202568.1568.1567.0867.9967.991.19%332,510
Jun 26, 202566.8367.3065.9867.1967.190.66%218,857
Jun 25, 202566.4767.0165.8266.7566.750.42%202,240
Jun 24, 202566.1666.9765.1866.4766.470.61%138,183
Jun 23, 202564.8866.1164.2366.0766.072.51%235,844
Jun 20, 202566.4866.7063.9764.4564.45-2.47%877,703
Jun 18, 202567.1767.3565.2766.0866.08-1.78%297,348
Jun 17, 202566.7668.1566.2567.2867.280.03%294,467
Jun 16, 202566.6167.7866.2467.2667.261.83%244,575
Jun 13, 202564.8966.0664.3566.0566.051.99%265,379
Jun 12, 202565.9966.4564.1664.7664.76-1.97%288,296
Jun 11, 202565.3367.0465.0666.0666.061.85%305,307
Jun 10, 202564.9565.4563.6164.8664.86-0.18%218,602
Jun 9, 202569.0169.5964.1264.9864.98-5.30%363,554
Jun 6, 202559.9969.6759.9968.6268.5614.39%429,256
Jun 5, 202558.9760.3158.7859.9959.941.92%251,907
Jun 4, 202558.9759.0858.2158.8658.81-0.22%191,441
Jun 3, 202560.4260.5757.1558.9958.94-2.38%239,324
Jun 2, 202561.5761.7160.0760.4360.37-1.88%273,647
May 30, 202562.3162.9761.4061.5961.53-1.19%117,076
May 29, 202562.2462.6861.5262.3362.270.71%90,194
May 28, 202562.1462.4661.4061.8961.83-0.23%132,966
May 27, 202561.3062.4061.1162.0361.971.76%196,222
May 23, 202560.6661.7160.2560.9660.90-0.18%134,772
May 22, 202560.5961.5760.2661.0761.010.69%123,492
May 21, 202561.0861.7360.4560.6560.59-1.78%161,564
May 20, 202562.1362.5361.3461.7561.69-0.61%183,415
May 19, 202560.5362.1360.3362.1362.072.15%122,225
May 16, 202559.1560.9158.6760.8260.762.86%179,241
May 15, 202557.6159.4357.6159.1359.082.69%153,814
May 14, 202557.5957.9557.0357.5857.53-0.28%130,407
May 13, 202558.0058.5657.2757.7457.69-0.10%159,156
May 12, 202556.5758.2956.4657.8057.754.26%190,524
May 9, 202553.4655.5053.4655.4455.393.47%189,517
May 8, 202553.0454.1352.9053.5853.531.25%171,393