IDT Corporation (IDT)
NYSE: IDT · Real-Time Price · USD
38.31
+0.02 (0.05%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 38.51 | 38.71 | 38.29 | 38.31 | 38.31 | 0.05% | 73,141 |
| Sep 25, 2024 | 38.94 | 38.94 | 38.19 | 38.29 | 38.29 | -1.57% | 57,053 |
| Sep 24, 2024 | 39.21 | 39.38 | 38.82 | 38.90 | 38.90 | -0.46% | 47,724 |
| Sep 23, 2024 | 39.12 | 39.34 | 38.53 | 39.08 | 39.08 | 0.18% | 47,851 |
| Sep 20, 2024 | 39.07 | 39.85 | 39.01 | 39.01 | 39.01 | -0.43% | 150,278 |
| Sep 19, 2024 | 38.87 | 39.32 | 38.33 | 39.18 | 39.18 | 2.03% | 51,857 |
| Sep 18, 2024 | 38.27 | 39.27 | 38.17 | 38.40 | 38.40 | -0.18% | 63,534 |
| Sep 17, 2024 | 38.38 | 38.93 | 38.08 | 38.47 | 38.47 | 1.00% | 82,699 |
| Sep 16, 2024 | 37.93 | 38.15 | 37.54 | 38.09 | 38.09 | 1.03% | 41,643 |
| Sep 13, 2024 | 37.06 | 38.27 | 36.92 | 37.70 | 37.70 | 2.36% | 54,326 |
| Sep 12, 2024 | 36.72 | 37.06 | 36.67 | 36.83 | 36.83 | 0.63% | 42,543 |
| Sep 11, 2024 | 37.01 | 37.08 | 36.12 | 36.60 | 36.60 | -1.56% | 56,288 |
| Sep 10, 2024 | 37.37 | 37.37 | 36.73 | 37.18 | 37.18 | 0.03% | 42,205 |
| Sep 9, 2024 | 37.28 | 37.50 | 36.86 | 37.17 | 37.17 | -0.67% | 74,038 |
| Sep 6, 2024 | 39.08 | 39.20 | 37.40 | 37.42 | 37.42 | -4.00% | 68,014 |
| Sep 5, 2024 | 39.00 | 39.17 | 38.40 | 38.98 | 38.98 | -0.03% | 151,768 |
| Sep 4, 2024 | 38.72 | 39.63 | 38.71 | 38.99 | 38.99 | 0.49% | 61,176 |
| Sep 3, 2024 | 38.32 | 38.86 | 38.20 | 38.80 | 38.80 | 1.15% | 124,714 |
| Aug 30, 2024 | 38.56 | 38.63 | 37.97 | 38.36 | 38.36 | -0.60% | 77,259 |
| Aug 29, 2024 | 38.23 | 38.63 | 37.90 | 38.59 | 38.59 | 1.61% | 49,267 |
| Aug 28, 2024 | 37.98 | 38.44 | 37.87 | 37.98 | 37.98 | 0.24% | 51,429 |
| Aug 27, 2024 | 37.87 | 38.13 | 37.77 | 37.89 | 37.89 | -0.16% | 52,039 |
| Aug 26, 2024 | 38.15 | 38.59 | 37.90 | 37.95 | 37.95 | -0.26% | 61,931 |
| Aug 23, 2024 | 37.16 | 38.29 | 36.92 | 38.05 | 38.05 | 2.20% | 133,586 |
| Aug 22, 2024 | 36.64 | 37.42 | 36.64 | 37.23 | 37.23 | 1.61% | 130,242 |
| Aug 21, 2024 | 36.05 | 36.76 | 35.83 | 36.64 | 36.64 | 1.69% | 55,307 |
| Aug 20, 2024 | 36.92 | 36.92 | 35.90 | 36.03 | 36.03 | -2.23% | 42,335 |
| Aug 19, 2024 | 36.57 | 36.91 | 36.40 | 36.85 | 36.85 | 1.40% | 48,847 |
| Aug 16, 2024 | 36.00 | 36.35 | 35.58 | 36.34 | 36.34 | 0.80% | 123,871 |
| Aug 15, 2024 | 36.23 | 36.36 | 35.86 | 36.05 | 36.05 | 1.04% | 46,033 |
| Aug 14, 2024 | 36.23 | 36.23 | 35.23 | 35.68 | 35.68 | -1.16% | 67,709 |
| Aug 13, 2024 | 35.18 | 36.15 | 34.87 | 36.10 | 36.10 | 3.32% | 63,315 |
| Aug 12, 2024 | 35.29 | 35.29 | 34.48 | 34.94 | 34.94 | -0.77% | 64,967 |
| Aug 9, 2024 | 35.13 | 35.33 | 34.87 | 35.21 | 35.21 | 0.14% | 63,693 |
| Aug 8, 2024 | 35.36 | 35.37 | 35.00 | 35.16 | 35.16 | 0.51% | 40,426 |
| Aug 7, 2024 | 35.30 | 35.30 | 34.83 | 34.98 | 34.98 | 0.14% | 82,157 |
| Aug 6, 2024 | 34.95 | 35.55 | 34.93 | 34.93 | 34.93 | -0.17% | 98,894 |
| Aug 5, 2024 | 34.00 | 35.57 | 33.84 | 34.99 | 34.99 | -4.84% | 133,253 |
| Aug 2, 2024 | 36.60 | 37.19 | 36.55 | 36.77 | 36.77 | -1.50% | 65,372 |
| Aug 1, 2024 | 38.41 | 38.56 | 37.00 | 37.33 | 37.33 | -2.35% | 73,412 |
| Jul 31, 2024 | 37.89 | 38.62 | 37.66 | 38.23 | 38.23 | 1.14% | 86,845 |
| Jul 30, 2024 | 38.43 | 38.43 | 37.54 | 37.80 | 37.80 | -0.92% | 42,493 |
| Jul 29, 2024 | 38.03 | 38.32 | 37.74 | 38.15 | 38.15 | 0.55% | 60,686 |
| Jul 26, 2024 | 37.88 | 38.15 | 37.28 | 37.94 | 37.94 | 1.17% | 74,050 |
| Jul 25, 2024 | 37.35 | 38.08 | 37.35 | 37.50 | 37.50 | 0.83% | 61,619 |
| Jul 24, 2024 | 37.43 | 37.81 | 37.11 | 37.19 | 37.19 | -0.67% | 55,612 |
| Jul 23, 2024 | 37.44 | 37.98 | 37.32 | 37.44 | 37.44 | 0.32% | 97,538 |
| Jul 22, 2024 | 37.02 | 37.39 | 36.52 | 37.32 | 37.32 | 0.86% | 72,392 |
| Jul 19, 2024 | 37.30 | 37.50 | 36.92 | 37.00 | 37.00 | -0.56% | 53,966 |
| Jul 18, 2024 | 37.19 | 37.62 | 37.03 | 37.21 | 37.21 | 0.03% | 45,913 |
| Jul 17, 2024 | 36.97 | 37.50 | 36.82 | 37.20 | 37.20 | -0.05% | 88,443 |
| Jul 16, 2024 | 36.43 | 37.54 | 36.29 | 37.22 | 37.22 | 2.59% | 100,445 |
| Jul 15, 2024 | 36.42 | 36.54 | 36.00 | 36.28 | 36.28 | 0.36% | 148,422 |
| Jul 12, 2024 | 36.85 | 37.18 | 36.08 | 36.15 | 36.15 | -0.88% | 78,181 |
| Jul 11, 2024 | 36.00 | 36.90 | 35.69 | 36.47 | 36.47 | 2.50% | 77,328 |
| Jul 10, 2024 | 35.95 | 35.95 | 35.33 | 35.58 | 35.58 | -0.25% | 46,393 |
| Jul 9, 2024 | 36.25 | 36.57 | 35.65 | 35.67 | 35.67 | -1.46% | 84,759 |
| Jul 8, 2024 | 35.60 | 36.42 | 35.60 | 36.20 | 36.20 | 1.57% | 50,427 |
| Jul 5, 2024 | 35.70 | 35.79 | 35.22 | 35.64 | 35.64 | -0.31% | 55,028 |
| Jul 3, 2024 | 36.38 | 36.61 | 35.67 | 35.75 | 35.75 | -1.57% | 30,043 |
| Jul 2, 2024 | 35.97 | 36.32 | 35.83 | 36.32 | 36.32 | 1.23% | 59,214 |
| Jul 1, 2024 | 35.92 | 36.04 | 35.57 | 35.88 | 35.88 | -0.11% | 66,204 |
| Jun 28, 2024 | 35.90 | 35.99 | 35.48 | 35.92 | 35.92 | 0.79% | 186,004 |
| Jun 27, 2024 | 35.74 | 36.19 | 35.39 | 35.64 | 35.64 | 0.31% | 57,800 |
| Jun 26, 2024 | 35.21 | 35.80 | 35.08 | 35.53 | 35.53 | 0.34% | 80,439 |
| Jun 25, 2024 | 35.33 | 35.52 | 35.19 | 35.41 | 35.41 | -0.14% | 54,993 |
| Jun 24, 2024 | 35.64 | 36.00 | 35.17 | 35.46 | 35.46 | -0.14% | 64,072 |
| Jun 21, 2024 | 35.78 | 36.24 | 35.40 | 35.51 | 35.51 | -0.64% | 134,428 |
| Jun 20, 2024 | 35.84 | 36.30 | 35.73 | 35.74 | 35.74 | -0.86% | 70,678 |
| Jun 18, 2024 | 36.19 | 36.30 | 35.86 | 36.05 | 36.05 | -0.25% | 88,445 |
| Jun 17, 2024 | 36.37 | 37.31 | 36.12 | 36.14 | 36.14 | -0.39% | 88,411 |
| Jun 14, 2024 | 36.28 | 36.60 | 36.05 | 36.28 | 36.28 | -0.96% | 82,395 |
| Jun 13, 2024 | 36.43 | 36.76 | 36.05 | 36.63 | 36.63 | 0.77% | 83,343 |
| Jun 12, 2024 | 37.14 | 37.14 | 36.10 | 36.35 | 36.35 | -0.57% | 137,655 |
| Jun 11, 2024 | 36.23 | 36.79 | 35.65 | 36.56 | 36.56 | 0.14% | 191,428 |
| Jun 10, 2024 | 37.40 | 37.92 | 36.19 | 36.51 | 36.51 | -3.39% | 145,042 |
| Jun 7, 2024 | 37.44 | 38.16 | 36.66 | 37.79 | 37.74 | 1.26% | 138,139 |
| Jun 6, 2024 | 38.94 | 40.49 | 37.02 | 37.32 | 37.27 | -3.91% | 342,059 |
| Jun 5, 2024 | 39.68 | 39.68 | 38.74 | 38.84 | 38.79 | -2.12% | 164,321 |
| Jun 4, 2024 | 39.96 | 39.97 | 39.33 | 39.68 | 39.63 | -0.73% | 94,503 |
| Jun 3, 2024 | 40.78 | 41.02 | 39.48 | 39.97 | 39.92 | -1.38% | 71,657 |
| May 31, 2024 | 40.00 | 40.54 | 39.85 | 40.53 | 40.48 | 1.53% | 131,681 |
| May 30, 2024 | 39.14 | 40.04 | 38.99 | 39.92 | 39.87 | 2.41% | 55,346 |
| May 29, 2024 | 39.19 | 39.49 | 38.57 | 38.98 | 38.93 | -1.04% | 79,741 |
| May 28, 2024 | 41.37 | 41.37 | 38.99 | 39.39 | 39.34 | -4.72% | 146,788 |
| May 24, 2024 | 41.00 | 41.58 | 40.78 | 41.34 | 41.28 | 1.40% | 46,110 |
| May 23, 2024 | 40.60 | 40.79 | 40.26 | 40.77 | 40.71 | 0.42% | 46,546 |
| May 22, 2024 | 40.48 | 41.10 | 40.48 | 40.60 | 40.54 | -0.10% | 47,330 |
| May 21, 2024 | 40.08 | 40.64 | 39.97 | 40.64 | 40.58 | 0.94% | 40,787 |
| May 20, 2024 | 39.76 | 41.01 | 39.63 | 40.26 | 40.21 | 1.44% | 79,513 |
| May 17, 2024 | 40.00 | 40.45 | 39.63 | 39.69 | 39.64 | -0.55% | 79,045 |
| May 16, 2024 | 39.89 | 39.91 | 39.35 | 39.91 | 39.86 | 0.50% | 56,086 |
| May 15, 2024 | 39.80 | 39.85 | 39.32 | 39.71 | 39.66 | 0.46% | 54,687 |
| May 14, 2024 | 39.07 | 39.86 | 38.88 | 39.53 | 39.48 | 2.38% | 74,663 |
| May 13, 2024 | 39.00 | 39.29 | 38.31 | 38.61 | 38.56 | -0.80% | 60,146 |
| May 10, 2024 | 38.44 | 38.94 | 38.07 | 38.92 | 38.87 | 1.70% | 71,403 |
| May 9, 2024 | 37.80 | 38.34 | 37.11 | 38.27 | 38.22 | 1.24% | 120,506 |
| May 8, 2024 | 38.82 | 38.82 | 37.72 | 37.80 | 37.75 | -2.88% | 67,301 |
| May 7, 2024 | 37.95 | 39.10 | 37.75 | 38.92 | 38.87 | 2.42% | 75,781 |
| May 6, 2024 | 38.24 | 38.70 | 37.96 | 38.00 | 37.95 | -0.34% | 97,833 |