IDT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2025	57.23	57.58	56.69	57.36	57.36	0.40%	121,842
Jul 25, 2025	57.39	57.63	56.75	57.13	57.13	-0.49%	91,668
Jul 24, 2025	56.92	57.88	55.81	57.41	57.41	0.60%	175,600
Jul 23, 2025	56.59	57.19	56.33	57.07	57.07	0.69%	124,915
Jul 22, 2025	57.59	57.71	56.68	56.68	56.68	-1.44%	146,500
Jul 21, 2025	56.15	57.81	56.15	57.51	57.51	2.13%	193,740
Jul 18, 2025	56.96	57.18	56.12	56.31	56.31	-0.93%	161,139
Jul 17, 2025	57.65	59.67	56.69	56.84	56.84	-1.66%	234,396
Jul 16, 2025	58.89	59.25	57.61	57.80	57.80	-1.87%	215,364
Jul 15, 2025	58.85	59.17	57.65	58.90	58.90	-0.12%	268,311
Jul 14, 2025	59.67	60.05	58.68	58.97	58.97	-1.54%	213,339
Jul 11, 2025	62.64	62.64	59.82	59.89	59.89	-4.15%	196,141
Jul 10, 2025	64.68	65.21	61.98	62.48	62.48	-3.40%	330,864
Jul 9, 2025	65.92	66.27	64.68	64.68	64.68	-1.75%	307,585
Jul 8, 2025	68.47	68.74	64.71	65.83	65.83	-4.12%	296,341
Jul 7, 2025	70.90	71.05	68.58	68.66	68.66	-1.62%	239,616
Jul 3, 2025	70.24	71.12	69.76	69.79	69.79	-0.13%	121,893
Jul 2, 2025	69.00	70.13	68.00	69.88	69.88	1.28%	171,147
Jul 1, 2025	68.50	69.61	68.48	69.00	69.00	1.00%	141,389
Jun 30, 2025	67.97	69.00	67.35	68.32	68.32	0.49%	219,549
Jun 27, 2025	68.15	68.15	67.08	67.99	67.99	1.19%	332,510
Jun 26, 2025	66.83	67.30	65.98	67.19	67.19	0.66%	218,857
Jun 25, 2025	66.47	67.01	65.82	66.75	66.75	0.42%	202,240
Jun 24, 2025	66.16	66.97	65.18	66.47	66.47	0.61%	138,183
Jun 23, 2025	64.88	66.11	64.23	66.07	66.07	2.51%	235,844
Jun 20, 2025	66.48	66.70	63.97	64.45	64.45	-2.47%	877,703
Jun 18, 2025	67.17	67.35	65.27	66.08	66.08	-1.78%	297,348
Jun 17, 2025	66.76	68.15	66.25	67.28	67.28	0.03%	294,467
Jun 16, 2025	66.61	67.78	66.24	67.26	67.26	1.83%	244,575
Jun 13, 2025	64.89	66.06	64.35	66.05	66.05	1.99%	265,379
Jun 12, 2025	65.99	66.45	64.16	64.76	64.76	-1.97%	288,296
Jun 11, 2025	65.33	67.04	65.06	66.06	66.06	1.85%	305,307
Jun 10, 2025	64.95	65.45	63.61	64.86	64.86	-0.18%	218,602
Jun 9, 2025	69.01	69.59	64.12	64.98	64.98	-5.30%	363,554
Jun 6, 2025	59.99	69.67	59.99	68.62	68.56	14.39%	429,256
Jun 5, 2025	58.97	60.31	58.78	59.99	59.94	1.92%	251,907
Jun 4, 2025	58.97	59.08	58.21	58.86	58.81	-0.22%	191,441
Jun 3, 2025	60.42	60.57	57.15	58.99	58.94	-2.38%	239,324
Jun 2, 2025	61.57	61.71	60.07	60.43	60.37	-1.88%	273,647
May 30, 2025	62.31	62.97	61.40	61.59	61.53	-1.19%	117,076
May 29, 2025	62.24	62.68	61.52	62.33	62.27	0.71%	90,194
May 28, 2025	62.14	62.46	61.40	61.89	61.83	-0.23%	132,966
May 27, 2025	61.30	62.40	61.11	62.03	61.97	1.76%	196,222
May 23, 2025	60.66	61.71	60.25	60.96	60.90	-0.18%	134,772
May 22, 2025	60.59	61.57	60.26	61.07	61.01	0.69%	123,492
May 21, 2025	61.08	61.73	60.45	60.65	60.59	-1.78%	161,564
May 20, 2025	62.13	62.53	61.34	61.75	61.69	-0.61%	183,415
May 19, 2025	60.53	62.13	60.33	62.13	62.07	2.15%	122,225
May 16, 2025	59.15	60.91	58.67	60.82	60.76	2.86%	179,241
May 15, 2025	57.61	59.43	57.61	59.13	59.08	2.69%	153,814