IDT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	51.87	52.28	51.26	51.31	-	-0.98%	87,985
Mar 28, 2025	52.69	52.69	51.37	51.82	51.82	-1.58%	78,077
Mar 27, 2025	52.50	53.00	51.63	52.65	52.65	0.73%	126,071
Mar 26, 2025	51.96	52.71	51.96	52.27	52.27	0.87%	84,293
Mar 25, 2025	52.23	52.74	51.62	51.82	51.82	-0.78%	101,756
Mar 24, 2025	50.64	52.25	50.54	52.23	52.23	3.38%	205,284
Mar 21, 2025	50.47	50.90	49.79	50.52	50.52	-0.84%	174,289
Mar 20, 2025	49.94	51.06	49.94	50.95	50.95	0.99%	107,673
Mar 19, 2025	50.07	51.24	49.76	50.45	50.45	0.26%	141,009
Mar 18, 2025	48.21	50.42	47.16	50.32	50.32	3.05%	280,745
Mar 17, 2025	47.56	49.35	46.98	48.83	48.83	4.38%	238,284
Mar 14, 2025	47.55	47.73	46.39	46.78	46.72	-1.62%	238,335
Mar 13, 2025	49.26	49.56	47.01	47.55	47.49	-2.96%	133,447
Mar 12, 2025	49.71	49.71	48.16	49.00	48.94	-0.81%	98,889
Mar 11, 2025	50.04	50.04	48.16	49.40	49.34	-1.42%	136,973
Mar 10, 2025	50.37	51.50	49.60	50.11	50.05	-1.53%	173,460
Mar 7, 2025	47.32	52.47	47.32	50.89	50.83	10.18%	255,375
Mar 6, 2025	45.79	46.60	45.50	46.19	46.13	-0.69%	92,613
Mar 5, 2025	47.30	47.41	45.07	46.51	46.45	-1.00%	149,362
Mar 4, 2025	46.92	47.45	46.72	46.98	46.92	-0.11%	92,186
Mar 3, 2025	48.33	48.54	46.98	47.03	46.97	-3.15%	111,011
Feb 28, 2025	48.67	48.75	48.21	48.56	48.50	-0.02%	155,536
Feb 27, 2025	48.84	49.27	48.55	48.57	48.51	-1.12%	66,392
Feb 26, 2025	49.60	49.93	48.97	49.12	49.06	-1.31%	33,693
Feb 25, 2025	49.50	50.50	49.27	49.77	49.71	0.95%	81,027
Feb 24, 2025	48.81	49.47	48.75	49.30	49.24	1.40%	79,362
Feb 21, 2025	49.99	50.06	48.61	48.62	48.56	-1.80%	81,766
Feb 20, 2025	48.65	49.75	48.45	49.51	49.45	0.81%	77,107
Feb 19, 2025	48.65	49.21	48.50	49.11	49.05	0.57%	63,241
Feb 18, 2025	48.60	48.95	48.60	48.83	48.77	0.47%	40,888
Feb 14, 2025	48.81	49.00	48.44	48.60	48.54	-0.51%	69,125
Feb 13, 2025	47.82	48.91	47.79	48.85	48.79	2.45%	62,987
Feb 12, 2025	47.50	47.93	47.42	47.68	47.62	-0.83%	50,759
Feb 11, 2025	47.74	48.10	47.28	48.08	48.02	0.25%	37,594
Feb 10, 2025	48.40	48.81	47.90	47.96	47.90	-0.33%	46,915
Feb 7, 2025	47.84	48.58	47.77	48.12	48.06	0.06%	50,977
Feb 6, 2025	48.24	49.07	47.98	48.09	48.03	-0.06%	56,005
Feb 5, 2025	47.45	48.20	47.45	48.12	48.06	1.48%	35,873
Feb 4, 2025	47.10	47.68	47.10	47.42	47.36	0.49%	36,238
Feb 3, 2025	46.48	47.32	46.37	47.19	47.13	0.02%	37,477
Jan 31, 2025	47.39	47.85	46.96	47.18	47.12	-0.67%	67,046
Jan 30, 2025	47.26	47.73	46.84	47.50	47.44	0.83%	49,856
Jan 29, 2025	47.28	47.46	46.97	47.11	47.05	-0.82%	28,751
Jan 28, 2025	47.27	47.72	47.18	47.50	47.44	0.49%	37,628
Jan 27, 2025	47.54	48.27	47.24	47.27	47.21	-0.40%	64,262
Jan 24, 2025	47.11	47.60	46.93	47.46	47.40	0.42%	44,756
Jan 23, 2025	47.69	48.18	47.01	47.26	47.20	-1.40%	67,928
Jan 22, 2025	47.59	48.18	47.52	47.93	47.87	-	75,264
Jan 21, 2025	48.46	49.03	47.82	47.93	47.87	-0.29%	77,355
Jan 17, 2025	47.88	48.07	47.43	48.07	48.01	1.14%	74,672