IDT Corporation (IDT)
NYSE: IDT · Real-Time Price · USD
50.93
+0.25 (0.49%)
At close: Oct 27, 2025, 4:00 PM EDT
50.93
0.00 (0.00%)
After-hours: Oct 27, 2025, 4:10 PM EDT

IDT Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202551.0051.2550.4650.75-0.14%77,005
Oct 24, 202549.9550.9249.8650.6850.682.30%137,019
Oct 23, 202549.5249.9949.2949.5449.54-0.20%144,321
Oct 22, 202549.4050.3249.1449.6449.640.45%175,240
Oct 21, 202548.6649.8748.5449.4249.421.88%165,812
Oct 20, 202547.7649.1047.7548.5148.511.57%188,206
Oct 17, 202548.0448.3347.6747.7647.76-0.29%146,736
Oct 16, 202548.0748.5647.6447.9047.90-249,717
Oct 15, 202547.1848.3647.1847.9047.901.53%195,020
Oct 14, 202546.2647.3246.2647.1847.180.86%218,041
Oct 13, 202546.4046.9145.7246.7846.780.30%284,709
Oct 10, 202547.7647.8546.5846.6446.64-2.02%237,816
Oct 9, 202547.1747.7146.8047.6047.600.49%219,631
Oct 8, 202547.8748.6047.3047.3747.37-0.90%208,121
Oct 7, 202548.3948.5947.5847.8047.80-1.52%308,070
Oct 6, 202549.0049.5247.7648.5448.54-2.06%440,280
Oct 3, 202550.0750.1348.8849.5649.56-0.68%358,682
Oct 2, 202550.8251.0249.2549.9049.90-1.48%343,003
Oct 1, 202552.3453.0649.9550.6550.65-3.17%457,840
Sep 30, 202559.9461.3952.0052.3152.31-18.38%697,872
Sep 29, 202562.7864.4762.2064.0964.022.43%261,253
Sep 26, 202562.1463.1661.7962.5762.501.33%138,221
Sep 25, 202561.7062.6361.2361.7561.68-0.05%165,315
Sep 24, 202566.2766.2761.0261.7861.71-6.44%304,378
Sep 23, 202568.1868.5065.9866.0365.95-3.32%232,250
Sep 22, 202566.7868.8666.6168.3068.222.05%238,269
Sep 19, 202568.0868.4966.1166.9366.85-1.44%912,261
Sep 18, 202566.8368.1966.6667.9167.831.75%239,401
Sep 17, 202566.5468.4366.3366.7466.660.60%161,340
Sep 16, 202566.3966.9765.8566.3466.26-0.15%132,600
Sep 15, 202566.4469.1565.8666.4466.360.15%238,888
Sep 12, 202565.3266.3464.8266.3466.261.31%101,686
Sep 11, 202564.2665.9063.9965.4865.411.98%157,474
Sep 10, 202565.0965.1863.5164.2164.14-1.83%114,024
Sep 9, 202565.4466.2364.7565.4165.34-0.02%113,252
Sep 8, 202564.9065.6864.2565.4265.350.80%119,614
Sep 5, 202565.0065.8563.7464.9064.83-0.15%149,549
Sep 4, 202565.2465.7064.1665.0064.930.09%121,389
Sep 3, 202564.0064.9763.7264.9464.871.37%106,583
Sep 2, 202563.7164.7663.2164.0663.99-0.02%130,052
Aug 29, 202564.7265.0363.8064.0764.00-1.08%176,604
Aug 28, 202563.5265.1563.1664.7764.702.10%107,098
Aug 27, 202562.6963.4462.4663.4463.371.20%69,566
Aug 26, 202563.0063.8662.4562.6962.62-0.78%117,713
Aug 25, 202563.2963.8762.8463.1863.11-0.22%114,324
Aug 22, 202562.6764.0362.5963.3263.251.67%165,299
Aug 21, 202561.6363.2461.6362.2862.210.42%91,346
Aug 20, 202562.4763.0861.9762.0261.95-0.93%84,786
Aug 19, 202562.4162.9662.0362.6062.530.21%87,655
Aug 18, 202561.8062.9961.4862.4762.401.08%85,414