IDT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	48.32	48.47	47.80	48.27	48.27	1.49%	162,727
Mar 20, 2026	47.88	47.88	47.32	47.56	47.56	-0.48%	210,611
Mar 19, 2026	46.93	48.20	46.93	47.79	47.79	1.14%	195,653
Mar 18, 2026	47.65	48.05	47.20	47.25	47.18	-1.56%	188,425
Mar 17, 2026	48.17	49.15	47.52	48.00	47.93	0.40%	179,200
Mar 16, 2026	48.69	49.03	47.42	47.81	47.74	-1.89%	222,055
Mar 13, 2026	49.51	49.86	48.01	48.73	48.66	-0.87%	163,685
Mar 12, 2026	49.42	50.37	48.60	49.16	49.09	-1.36%	180,187
Mar 11, 2026	51.00	51.94	46.48	49.84	49.77	-3.50%	282,244
Mar 10, 2026	50.24	51.86	50.24	51.65	51.57	1.79%	207,331
Mar 9, 2026	50.87	51.37	50.15	50.74	50.66	-1.36%	153,305
Mar 6, 2026	51.04	51.61	50.47	51.44	51.36	-0.02%	198,598
Mar 5, 2026	52.28	52.45	51.20	51.45	51.37	-2.00%	129,139
Mar 4, 2026	51.69	52.78	51.49	52.50	52.42	1.23%	107,587
Mar 3, 2026	51.17	52.02	50.44	51.86	51.78	0.58%	170,003
Mar 2, 2026	50.50	51.56	50.50	51.56	51.48	1.20%	126,848
Feb 27, 2026	50.35	51.06	50.35	50.95	50.87	0.85%	140,469
Feb 26, 2026	50.70	50.98	50.44	50.52	50.45	-0.45%	142,340
Feb 25, 2026	49.29	50.77	49.29	50.75	50.67	3.19%	120,496
Feb 24, 2026	49.35	49.78	48.90	49.18	49.11	0.10%	105,189
Feb 23, 2026	49.20	50.02	48.90	49.13	49.06	-0.99%	119,534
Feb 20, 2026	49.80	49.84	49.10	49.62	49.55	0.18%	146,941
Feb 19, 2026	48.59	49.99	48.44	49.53	49.46	1.85%	163,545
Feb 18, 2026	48.60	48.96	47.89	48.63	48.56	-0.27%	133,034
Feb 17, 2026	48.86	49.87	48.56	48.76	48.69	-	366,873
Feb 13, 2026	47.92	49.19	47.70	48.76	48.69	2.09%	219,226
Feb 12, 2026	48.50	48.69	47.00	47.76	47.69	-1.18%	173,696
Feb 11, 2026	49.00	49.35	47.96	48.33	48.26	-1.43%	125,261
Feb 10, 2026	48.39	49.71	47.76	49.03	48.96	1.70%	158,715
Feb 9, 2026	48.26	48.74	47.71	48.21	48.14	-0.10%	118,928
Feb 6, 2026	48.51	48.88	47.90	48.26	48.19	-0.45%	176,122
Feb 5, 2026	49.00	49.75	48.21	48.48	48.41	-0.62%	133,976
Feb 4, 2026	47.51	49.27	47.16	48.78	48.71	3.09%	188,618
Feb 3, 2026	48.85	48.85	46.63	47.32	47.25	-3.59%	156,758
Feb 2, 2026	48.63	49.65	48.63	49.08	49.01	0.93%	111,919
Jan 30, 2026	48.08	48.94	48.00	48.63	48.56	1.06%	124,735
Jan 29, 2026	47.71	48.22	47.08	48.12	48.05	0.92%	95,484
Jan 28, 2026	48.19	48.84	47.68	47.68	47.61	-1.41%	109,067
Jan 27, 2026	48.00	48.36	47.50	48.36	48.29	0.73%	123,408
Jan 26, 2026	48.37	48.77	47.77	48.01	47.94	-0.64%	121,233
Jan 23, 2026	49.31	49.32	48.23	48.32	48.25	-1.83%	133,224
Jan 22, 2026	49.85	50.26	49.18	49.22	49.15	-0.73%	139,465
Jan 21, 2026	49.15	49.86	48.99	49.58	49.51	0.87%	192,226
Jan 20, 2026	49.29	49.96	48.92	49.15	49.08	-1.78%	125,574
Jan 16, 2026	51.28	51.28	50.02	50.04	49.97	-2.49%	143,555
Jan 15, 2026	51.98	52.25	51.00	51.32	51.24	-1.40%	175,237
Jan 14, 2026	51.16	52.17	50.80	52.05	51.97	1.98%	148,369
Jan 13, 2026	51.14	51.14	50.09	51.04	50.96	-0.66%	163,453
Jan 12, 2026	50.58	51.38	50.50	51.38	51.30	0.86%	115,827
Jan 9, 2026	51.83	51.90	49.92	50.94	50.86	-2.13%	158,731