IDT Corporation (IDT)
NYSE: IDT · Real-Time Price · USD
49.56
-0.34 (-0.68%)
Oct 3, 2025, 4:00 PM EDT - Market closed
IDT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 50.07 | 50.13 | 48.88 | 49.56 | 49.56 | -0.68% | 358,682 |
| Oct 2, 2025 | 50.82 | 51.02 | 49.25 | 49.90 | 49.90 | -1.48% | 343,003 |
| Oct 1, 2025 | 52.34 | 53.06 | 49.95 | 50.65 | 50.65 | -3.17% | 457,840 |
| Sep 30, 2025 | 59.94 | 61.39 | 52.00 | 52.31 | 52.31 | -18.38% | 697,872 |
| Sep 29, 2025 | 62.78 | 64.47 | 62.20 | 64.09 | 64.02 | 2.43% | 261,253 |
| Sep 26, 2025 | 62.14 | 63.16 | 61.79 | 62.57 | 62.50 | 1.33% | 138,221 |
| Sep 25, 2025 | 61.70 | 62.63 | 61.23 | 61.75 | 61.68 | -0.05% | 165,315 |
| Sep 24, 2025 | 66.27 | 66.27 | 61.02 | 61.78 | 61.71 | -6.44% | 304,378 |
| Sep 23, 2025 | 68.18 | 68.50 | 65.98 | 66.03 | 65.95 | -3.32% | 232,250 |
| Sep 22, 2025 | 66.78 | 68.86 | 66.61 | 68.30 | 68.22 | 2.05% | 238,269 |
| Sep 19, 2025 | 68.08 | 68.49 | 66.11 | 66.93 | 66.85 | -1.44% | 912,261 |
| Sep 18, 2025 | 66.83 | 68.19 | 66.66 | 67.91 | 67.83 | 1.75% | 239,401 |
| Sep 17, 2025 | 66.54 | 68.43 | 66.33 | 66.74 | 66.66 | 0.60% | 161,340 |
| Sep 16, 2025 | 66.39 | 66.97 | 65.85 | 66.34 | 66.26 | -0.15% | 132,600 |
| Sep 15, 2025 | 66.44 | 69.15 | 65.86 | 66.44 | 66.36 | 0.15% | 238,888 |
| Sep 12, 2025 | 65.32 | 66.34 | 64.82 | 66.34 | 66.26 | 1.31% | 101,686 |
| Sep 11, 2025 | 64.26 | 65.90 | 63.99 | 65.48 | 65.41 | 1.98% | 157,474 |
| Sep 10, 2025 | 65.09 | 65.18 | 63.51 | 64.21 | 64.14 | -1.83% | 114,024 |
| Sep 9, 2025 | 65.44 | 66.23 | 64.75 | 65.41 | 65.34 | -0.02% | 113,252 |
| Sep 8, 2025 | 64.90 | 65.68 | 64.25 | 65.42 | 65.35 | 0.80% | 119,614 |
| Sep 5, 2025 | 65.00 | 65.85 | 63.74 | 64.90 | 64.83 | -0.15% | 149,549 |
| Sep 4, 2025 | 65.24 | 65.70 | 64.16 | 65.00 | 64.93 | 0.09% | 121,389 |
| Sep 3, 2025 | 64.00 | 64.97 | 63.72 | 64.94 | 64.87 | 1.37% | 106,583 |
| Sep 2, 2025 | 63.71 | 64.76 | 63.21 | 64.06 | 63.99 | -0.02% | 130,052 |
| Aug 29, 2025 | 64.72 | 65.03 | 63.80 | 64.07 | 64.00 | -1.08% | 176,604 |
| Aug 28, 2025 | 63.52 | 65.15 | 63.16 | 64.77 | 64.70 | 2.10% | 107,098 |
| Aug 27, 2025 | 62.69 | 63.44 | 62.46 | 63.44 | 63.37 | 1.20% | 69,566 |
| Aug 26, 2025 | 63.00 | 63.86 | 62.45 | 62.69 | 62.62 | -0.78% | 117,713 |
| Aug 25, 2025 | 63.29 | 63.87 | 62.84 | 63.18 | 63.11 | -0.22% | 114,324 |
| Aug 22, 2025 | 62.67 | 64.03 | 62.59 | 63.32 | 63.25 | 1.67% | 165,299 |
| Aug 21, 2025 | 61.63 | 63.24 | 61.63 | 62.28 | 62.21 | 0.42% | 91,346 |
| Aug 20, 2025 | 62.47 | 63.08 | 61.97 | 62.02 | 61.95 | -0.93% | 84,786 |
| Aug 19, 2025 | 62.41 | 62.96 | 62.03 | 62.60 | 62.53 | 0.21% | 87,655 |
| Aug 18, 2025 | 61.80 | 62.99 | 61.48 | 62.47 | 62.40 | 1.08% | 85,414 |
| Aug 15, 2025 | 62.72 | 62.88 | 61.67 | 61.80 | 61.73 | -1.33% | 117,493 |
| Aug 14, 2025 | 62.85 | 63.10 | 61.83 | 62.63 | 62.56 | -0.79% | 112,163 |
| Aug 13, 2025 | 61.86 | 63.74 | 61.46 | 63.13 | 63.06 | 3.02% | 166,647 |
| Aug 12, 2025 | 59.72 | 61.80 | 59.22 | 61.28 | 61.21 | 3.65% | 150,559 |
| Aug 11, 2025 | 60.29 | 61.05 | 56.53 | 59.12 | 59.05 | -1.91% | 321,268 |
| Aug 8, 2025 | 60.55 | 61.28 | 60.07 | 60.27 | 60.20 | -0.02% | 122,452 |
| Aug 7, 2025 | 60.00 | 60.28 | 58.46 | 60.28 | 60.21 | 0.92% | 115,227 |
| Aug 6, 2025 | 59.31 | 60.11 | 58.80 | 59.73 | 59.66 | 0.90% | 134,711 |
| Aug 5, 2025 | 59.13 | 59.25 | 58.49 | 59.20 | 59.13 | -0.15% | 139,999 |
| Aug 4, 2025 | 58.27 | 59.29 | 57.99 | 59.29 | 59.22 | 2.08% | 171,912 |
| Aug 1, 2025 | 58.80 | 59.30 | 57.37 | 58.08 | 58.01 | -1.41% | 125,274 |
| Jul 31, 2025 | 58.39 | 59.43 | 58.20 | 58.91 | 58.84 | 1.24% | 142,340 |
| Jul 30, 2025 | 57.60 | 58.83 | 57.60 | 58.19 | 58.12 | 0.78% | 144,894 |
| Jul 29, 2025 | 57.50 | 58.13 | 57.15 | 57.74 | 57.67 | 0.66% | 120,148 |
| Jul 28, 2025 | 57.23 | 57.58 | 56.69 | 57.36 | 57.29 | 0.40% | 121,864 |
| Jul 25, 2025 | 57.39 | 57.63 | 56.75 | 57.13 | 57.07 | -0.49% | 91,668 |