IDT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	49.98	49.98	49.30	49.45	49.45	-1.08%	57,035
Nov 19, 2024	49.70	50.19	49.10	49.99	49.99	0.14%	91,224
Nov 18, 2024	49.56	50.40	49.56	49.92	49.92	1.11%	86,001
Nov 15, 2024	49.88	49.88	49.01	49.37	49.37	-0.46%	67,791
Nov 14, 2024	50.77	51.24	49.52	49.60	49.60	-2.30%	84,720
Nov 13, 2024	51.39	52.35	50.76	50.77	50.77	-0.47%	83,467
Nov 12, 2024	51.12	51.87	50.12	51.01	51.01	-0.41%	120,892
Nov 11, 2024	50.94	51.43	49.80	51.22	51.22	1.83%	104,528
Nov 8, 2024	50.25	50.44	49.40	50.30	50.30	0.70%	115,633
Nov 7, 2024	50.19	50.34	48.76	49.95	49.95	-0.48%	107,300
Nov 6, 2024	48.85	50.75	48.00	50.19	50.19	6.90%	221,329
Nov 5, 2024	46.31	47.06	46.18	46.95	46.95	1.38%	103,644
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