IDT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	49.15	49.86	48.99	49.58	49.58	0.87%	192,207
Jan 20, 2026	49.29	49.96	48.92	49.15	49.15	-1.78%	125,574
Jan 16, 2026	51.28	51.28	50.02	50.04	50.04	-2.49%	139,524
Jan 15, 2026	51.98	52.25	51.00	51.32	51.32	-1.40%	175,169
Jan 14, 2026	51.16	52.17	50.80	52.05	52.05	1.98%	148,369
Jan 13, 2026	51.14	51.14	50.09	51.04	51.04	-0.66%	162,668
Jan 12, 2026	50.58	51.38	50.50	51.38	51.38	0.86%	115,725
Jan 9, 2026	51.83	51.90	49.92	50.94	50.94	-2.13%	158,729
Jan 8, 2026	51.83	52.50	51.52	52.05	52.05	-0.02%	144,278
Jan 7, 2026	51.44	52.07	51.03	52.06	52.06	1.13%	145,598
Jan 6, 2026	50.83	51.50	50.26	51.48	51.48	0.66%	158,625
Jan 5, 2026	50.54	51.55	50.43	51.14	51.14	1.13%	131,670
Jan 2, 2026	51.20	51.21	50.26	50.57	50.57	-1.25%	118,134
Dec 31, 2025	51.36	51.73	51.02	51.21	51.21	-0.25%	92,020
Dec 30, 2025	51.46	52.42	51.20	51.34	51.34	-0.89%	100,880
Dec 29, 2025	51.89	52.28	51.67	51.80	51.80	-0.35%	115,004
Dec 26, 2025	51.50	52.00	51.34	51.98	51.98	1.17%	108,788
Dec 24, 2025	51.42	51.65	50.98	51.38	51.38	-0.16%	67,455
Dec 23, 2025	51.71	52.25	50.88	51.46	51.46	-0.62%	124,549
Dec 22, 2025	51.52	52.50	51.38	51.78	51.78	0.60%	147,994
Dec 19, 2025	51.27	51.59	50.60	51.47	51.47	0.19%	1,154,443
Dec 18, 2025	53.18	53.34	50.93	51.37	51.37	-3.02%	244,852
Dec 17, 2025	52.58	54.08	52.17	52.97	52.97	0.34%	243,728
Dec 16, 2025	51.42	53.37	50.95	52.79	52.79	3.31%	286,784
Dec 15, 2025	52.23	52.23	50.60	51.10	51.10	-1.98%	310,831
Dec 12, 2025	51.25	52.72	50.01	52.13	52.07	2.10%	234,277
Dec 11, 2025	50.00	51.14	50.00	51.06	51.00	1.47%	192,971
Dec 10, 2025	48.98	50.93	48.75	50.32	50.26	2.67%	211,644
Dec 9, 2025	47.82	49.10	47.30	49.01	48.95	2.10%	190,170
Dec 8, 2025	48.78	49.38	47.58	48.00	47.94	-1.60%	199,559
Dec 5, 2025	52.48	53.99	47.80	48.78	48.72	-3.00%	447,707
Dec 4, 2025	49.98	50.83	49.27	50.29	50.23	0.48%	292,381
Dec 3, 2025	49.20	50.26	48.96	50.05	49.99	2.10%	125,406
Dec 2, 2025	50.01	50.01	49.00	49.02	48.96	-2.02%	108,341
Dec 1, 2025	49.50	50.36	49.48	50.03	49.97	0.52%	128,012
Nov 28, 2025	50.54	50.54	49.45	49.77	49.71	-0.84%	58,480
Nov 26, 2025	49.82	50.44	49.36	50.19	50.13	0.22%	127,649
Nov 25, 2025	49.51	50.40	49.42	50.08	50.02	1.87%	129,398
Nov 24, 2025	49.84	49.84	48.97	49.16	49.10	-1.27%	154,874
Nov 21, 2025	48.33	49.80	47.90	49.79	49.73	3.82%	126,502
Nov 20, 2025	48.81	49.58	47.96	47.96	47.90	-1.48%	111,813
Nov 19, 2025	49.75	50.14	48.57	48.68	48.62	-2.58%	131,391
Nov 18, 2025	51.15	51.56	49.64	49.97	49.91	-2.35%	173,041
Nov 17, 2025	51.77	52.45	51.17	51.17	51.11	-1.06%	156,440
Nov 14, 2025	51.19	51.83	51.13	51.72	51.66	0.47%	120,977
Nov 13, 2025	51.99	52.40	51.17	51.48	51.42	-1.55%	137,358
Nov 12, 2025	52.31	52.68	52.00	52.29	52.23	-	168,239
Nov 11, 2025	51.49	52.39	50.90	52.29	52.23	1.55%	132,795
Nov 10, 2025	50.59	51.56	50.56	51.49	51.43	1.94%	108,582
Nov 7, 2025	50.78	51.22	50.12	50.51	50.45	-0.36%	129,408