IDT Corporation (IDT)
NYSE: IDT · Real-Time Price · USD
46.31
-0.17 (-0.37%)
Nov 4, 2024, 4:00 PM EST - Market closed
IDT Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 46.33 | 46.66 | 45.77 | 46.31 | 46.31 | -0.37% | 62,424 |
Nov 1, 2024 | 47.03 | 47.25 | 46.10 | 46.48 | 46.48 | -0.96% | 80,495 |
Oct 31, 2024 | 46.67 | 46.93 | 46.16 | 46.93 | 46.93 | 0.56% | 97,894 |
Oct 30, 2024 | 47.11 | 47.11 | 46.53 | 46.67 | 46.67 | -0.85% | 79,768 |
Oct 29, 2024 | 46.64 | 47.07 | 46.44 | 47.07 | 47.07 | 0.28% | 110,756 |
Oct 28, 2024 | 46.34 | 47.07 | 46.29 | 46.94 | 46.94 | 2.11% | 95,871 |
Oct 25, 2024 | 46.79 | 46.95 | 45.58 | 45.97 | 45.97 | -1.61% | 74,295 |
Oct 24, 2024 | 47.12 | 47.21 | 46.34 | 46.72 | 46.72 | -0.64% | 77,380 |
Oct 23, 2024 | 46.45 | 47.06 | 46.23 | 47.02 | 47.02 | 1.23% | 124,309 |
Oct 22, 2024 | 45.93 | 46.45 | 45.54 | 46.45 | 46.45 | 0.98% | 68,633 |
Oct 21, 2024 | 47.45 | 47.45 | 45.79 | 46.00 | 46.00 | -3.06% | 118,158 |
Oct 18, 2024 | 47.41 | 47.50 | 46.75 | 47.45 | 47.45 | 0.64% | 76,550 |
Oct 17, 2024 | 47.57 | 47.70 | 46.80 | 47.15 | 47.15 | -0.88% | 79,826 |
Oct 16, 2024 | 47.26 | 47.64 | 46.82 | 47.57 | 47.57 | 1.71% | 155,478 |
Oct 15, 2024 | 46.66 | 47.51 | 46.66 | 46.77 | 46.77 | 0.39% | 111,208 |
Oct 14, 2024 | 48.00 | 48.91 | 46.54 | 46.59 | 46.59 | -2.96% | 346,486 |
Oct 11, 2024 | 48.10 | 48.50 | 47.34 | 48.01 | 48.01 | 0.06% | 281,645 |
Oct 10, 2024 | 47.00 | 49.60 | 46.63 | 47.98 | 47.98 | 3.01% | 251,982 |
Oct 9, 2024 | 38.65 | 46.87 | 38.65 | 46.58 | 46.58 | 21.14% | 558,088 |
Oct 8, 2024 | 38.28 | 38.75 | 38.02 | 38.45 | 38.45 | 0.92% | 120,759 |
Oct 7, 2024 | 38.00 | 38.28 | 38.00 | 38.10 | 38.10 | -0.16% | 77,721 |
Oct 4, 2024 | 38.25 | 38.37 | 37.98 | 38.16 | 38.16 | 0.58% | 49,047 |
Oct 3, 2024 | 37.88 | 38.37 | 37.88 | 37.94 | 37.94 | -0.08% | 56,572 |
Oct 2, 2024 | 37.45 | 38.30 | 37.45 | 37.97 | 37.97 | 0.64% | 49,081 |
Oct 1, 2024 | 37.95 | 37.95 | 37.55 | 37.73 | 37.73 | -1.15% | 57,356 |
Sep 30, 2024 | 38.42 | 38.84 | 37.97 | 38.17 | 38.17 | -0.68% | 37,745 |
Sep 27, 2024 | 38.63 | 38.84 | 38.26 | 38.43 | 38.38 | 0.31% | 35,645 |
Sep 26, 2024 | 38.51 | 38.71 | 38.29 | 38.31 | 38.26 | 0.05% | 73,141 |
Sep 25, 2024 | 38.94 | 38.94 | 38.19 | 38.29 | 38.24 | -1.57% | 57,053 |
Sep 24, 2024 | 39.21 | 39.38 | 38.82 | 38.90 | 38.85 | -0.46% | 47,724 |
Sep 23, 2024 | 39.12 | 39.34 | 38.53 | 39.08 | 39.03 | 0.18% | 47,851 |
Sep 20, 2024 | 39.07 | 39.85 | 39.01 | 39.01 | 38.96 | -0.43% | 150,278 |
Sep 19, 2024 | 38.87 | 39.32 | 38.33 | 39.18 | 39.13 | 2.03% | 51,857 |
Sep 18, 2024 | 38.27 | 39.27 | 38.17 | 38.40 | 38.35 | -0.18% | 63,534 |
Sep 17, 2024 | 38.38 | 38.93 | 38.08 | 38.47 | 38.42 | 1.00% | 82,699 |
Sep 16, 2024 | 37.93 | 38.15 | 37.54 | 38.09 | 38.04 | 1.03% | 41,643 |
Sep 13, 2024 | 37.06 | 38.27 | 36.92 | 37.70 | 37.65 | 2.36% | 54,326 |
Sep 12, 2024 | 36.72 | 37.06 | 36.67 | 36.83 | 36.78 | 0.63% | 42,543 |
Sep 11, 2024 | 37.01 | 37.08 | 36.12 | 36.60 | 36.55 | -1.56% | 56,288 |
Sep 10, 2024 | 37.37 | 37.37 | 36.73 | 37.18 | 37.13 | 0.03% | 42,205 |
Sep 9, 2024 | 37.28 | 37.50 | 36.86 | 37.17 | 37.12 | -0.67% | 74,038 |
Sep 6, 2024 | 39.08 | 39.20 | 37.40 | 37.42 | 37.37 | -4.00% | 68,014 |
Sep 5, 2024 | 39.00 | 39.17 | 38.40 | 38.98 | 38.93 | -0.03% | 151,768 |
Sep 4, 2024 | 38.72 | 39.63 | 38.71 | 38.99 | 38.94 | 0.49% | 61,176 |
Sep 3, 2024 | 38.32 | 38.86 | 38.20 | 38.80 | 38.75 | 1.15% | 124,714 |
Aug 30, 2024 | 38.56 | 38.63 | 37.97 | 38.36 | 38.31 | -0.60% | 77,259 |
Aug 29, 2024 | 38.23 | 38.63 | 37.90 | 38.59 | 38.54 | 1.61% | 49,267 |
Aug 28, 2024 | 37.98 | 38.44 | 37.87 | 37.98 | 37.93 | 0.24% | 51,429 |
Aug 27, 2024 | 37.87 | 38.13 | 37.77 | 37.89 | 37.84 | -0.16% | 52,039 |
Aug 26, 2024 | 38.15 | 38.59 | 37.90 | 37.95 | 37.90 | -0.26% | 61,931 |
Aug 23, 2024 | 37.16 | 38.29 | 36.92 | 38.05 | 38.00 | 2.20% | 133,586 |
Aug 22, 2024 | 36.64 | 37.42 | 36.64 | 37.23 | 37.18 | 1.61% | 130,242 |
Aug 21, 2024 | 36.05 | 36.76 | 35.83 | 36.64 | 36.59 | 1.69% | 55,307 |
Aug 20, 2024 | 36.92 | 36.92 | 35.90 | 36.03 | 35.98 | -2.23% | 42,335 |
Aug 19, 2024 | 36.57 | 36.91 | 36.40 | 36.85 | 36.80 | 1.40% | 48,847 |
Aug 16, 2024 | 36.00 | 36.35 | 35.58 | 36.34 | 36.29 | 0.80% | 123,871 |
Aug 15, 2024 | 36.23 | 36.36 | 35.86 | 36.05 | 36.00 | 1.04% | 46,033 |
Aug 14, 2024 | 36.23 | 36.23 | 35.23 | 35.68 | 35.63 | -1.16% | 67,709 |
Aug 13, 2024 | 35.18 | 36.15 | 34.87 | 36.10 | 36.05 | 3.32% | 63,315 |
Aug 12, 2024 | 35.29 | 35.29 | 34.48 | 34.94 | 34.89 | -0.77% | 64,967 |
Aug 9, 2024 | 35.13 | 35.33 | 34.87 | 35.21 | 35.16 | 0.14% | 63,693 |
Aug 8, 2024 | 35.36 | 35.37 | 35.00 | 35.16 | 35.11 | 0.51% | 40,426 |
Aug 7, 2024 | 35.30 | 35.30 | 34.83 | 34.98 | 34.93 | 0.14% | 82,157 |
Aug 6, 2024 | 34.95 | 35.55 | 34.93 | 34.93 | 34.88 | -0.17% | 98,894 |
Aug 5, 2024 | 34.00 | 35.57 | 33.84 | 34.99 | 34.94 | -4.84% | 133,253 |
Aug 2, 2024 | 36.60 | 37.19 | 36.55 | 36.77 | 36.72 | -1.50% | 65,372 |
Aug 1, 2024 | 38.41 | 38.56 | 37.00 | 37.33 | 37.28 | -2.35% | 73,412 |
Jul 31, 2024 | 37.89 | 38.62 | 37.66 | 38.23 | 38.18 | 1.14% | 86,845 |
Jul 30, 2024 | 38.43 | 38.43 | 37.54 | 37.80 | 37.75 | -0.92% | 42,493 |
Jul 29, 2024 | 38.03 | 38.32 | 37.74 | 38.15 | 38.10 | 0.55% | 60,686 |
Jul 26, 2024 | 37.88 | 38.15 | 37.28 | 37.94 | 37.89 | 1.17% | 74,050 |
Jul 25, 2024 | 37.35 | 38.08 | 37.35 | 37.50 | 37.45 | 0.83% | 61,619 |
Jul 24, 2024 | 37.43 | 37.81 | 37.11 | 37.19 | 37.14 | -0.67% | 55,612 |
Jul 23, 2024 | 37.44 | 37.98 | 37.32 | 37.44 | 37.39 | 0.32% | 97,538 |
Jul 22, 2024 | 37.02 | 37.39 | 36.52 | 37.32 | 37.27 | 0.86% | 72,392 |
Jul 19, 2024 | 37.30 | 37.50 | 36.92 | 37.00 | 36.95 | -0.56% | 53,966 |
Jul 18, 2024 | 37.19 | 37.62 | 37.03 | 37.21 | 37.16 | 0.03% | 45,913 |
Jul 17, 2024 | 36.97 | 37.50 | 36.82 | 37.20 | 37.15 | -0.05% | 88,443 |
Jul 16, 2024 | 36.43 | 37.54 | 36.29 | 37.22 | 37.17 | 2.59% | 100,445 |
Jul 15, 2024 | 36.42 | 36.54 | 36.00 | 36.28 | 36.23 | 0.36% | 148,422 |
Jul 12, 2024 | 36.85 | 37.18 | 36.08 | 36.15 | 36.10 | -0.88% | 78,181 |
Jul 11, 2024 | 36.00 | 36.90 | 35.69 | 36.47 | 36.42 | 2.50% | 77,328 |
Jul 10, 2024 | 35.95 | 35.95 | 35.33 | 35.58 | 35.53 | -0.25% | 46,393 |
Jul 9, 2024 | 36.25 | 36.57 | 35.65 | 35.67 | 35.62 | -1.46% | 84,759 |
Jul 8, 2024 | 35.60 | 36.42 | 35.60 | 36.20 | 36.15 | 1.57% | 50,427 |
Jul 5, 2024 | 35.70 | 35.79 | 35.22 | 35.64 | 35.59 | -0.31% | 55,028 |
Jul 3, 2024 | 36.38 | 36.61 | 35.67 | 35.75 | 35.70 | -1.57% | 30,043 |
Jul 2, 2024 | 35.97 | 36.32 | 35.83 | 36.32 | 36.27 | 1.23% | 59,214 |
Jul 1, 2024 | 35.92 | 36.04 | 35.57 | 35.88 | 35.83 | -0.11% | 66,204 |
Jun 28, 2024 | 35.90 | 35.99 | 35.48 | 35.92 | 35.87 | 0.79% | 186,004 |
Jun 27, 2024 | 35.74 | 36.19 | 35.39 | 35.64 | 35.59 | 0.31% | 57,800 |
Jun 26, 2024 | 35.21 | 35.80 | 35.08 | 35.53 | 35.48 | 0.34% | 80,439 |
Jun 25, 2024 | 35.33 | 35.52 | 35.19 | 35.41 | 35.36 | -0.14% | 54,993 |
Jun 24, 2024 | 35.64 | 36.00 | 35.17 | 35.46 | 35.41 | -0.14% | 64,072 |
Jun 21, 2024 | 35.78 | 36.24 | 35.40 | 35.51 | 35.46 | -0.64% | 134,428 |
Jun 20, 2024 | 35.84 | 36.30 | 35.73 | 35.74 | 35.69 | -0.86% | 70,678 |
Jun 18, 2024 | 36.19 | 36.30 | 35.86 | 36.05 | 36.00 | -0.25% | 88,445 |
Jun 17, 2024 | 36.37 | 37.31 | 36.12 | 36.14 | 36.09 | -0.39% | 88,411 |
Jun 14, 2024 | 36.28 | 36.60 | 36.05 | 36.28 | 36.23 | -0.96% | 82,395 |
Jun 13, 2024 | 36.43 | 36.76 | 36.05 | 36.63 | 36.58 | 0.77% | 83,343 |