IDT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	49.00	49.35	47.96	48.33	48.33	-1.43%	125,243
Feb 10, 2026	48.39	49.71	47.76	49.03	49.03	1.70%	153,581
Feb 9, 2026	48.26	48.74	47.71	48.21	48.21	-0.10%	118,891
Feb 6, 2026	48.51	48.88	47.90	48.26	48.26	-0.45%	108,422
Feb 5, 2026	49.00	49.75	48.21	48.48	48.48	-0.62%	133,959
Feb 4, 2026	47.51	49.27	47.16	48.78	48.78	3.09%	188,611
Feb 3, 2026	48.85	48.85	46.63	47.32	47.32	-3.59%	156,581
Feb 2, 2026	48.63	49.65	48.63	49.08	49.08	0.93%	111,868
Jan 30, 2026	48.08	48.94	48.00	48.63	48.63	1.06%	124,675
Jan 29, 2026	47.71	48.22	47.08	48.12	48.12	0.92%	95,484
Jan 28, 2026	48.19	48.84	47.68	47.68	47.68	-1.41%	107,923
Jan 27, 2026	48.00	48.36	47.50	48.36	48.36	0.73%	123,408
Jan 26, 2026	48.37	48.77	47.77	48.01	48.01	-0.64%	121,233
Jan 23, 2026	49.31	49.32	48.23	48.32	48.32	-1.83%	133,171
Jan 22, 2026	49.85	50.26	49.18	49.22	49.22	-0.73%	139,463
Jan 21, 2026	49.15	49.86	48.99	49.58	49.58	0.87%	192,207
Jan 20, 2026	49.29	49.96	48.92	49.15	49.15	-1.78%	125,574
Jan 16, 2026	51.28	51.28	50.02	50.04	50.04	-2.49%	139,524
Jan 15, 2026	51.98	52.25	51.00	51.32	51.32	-1.40%	175,169
Jan 14, 2026	51.16	52.17	50.80	52.05	52.05	1.98%	148,369
Jan 13, 2026	51.14	51.14	50.09	51.04	51.04	-0.66%	162,668
Jan 12, 2026	50.58	51.38	50.50	51.38	51.38	0.86%	115,725
Jan 9, 2026	51.83	51.90	49.92	50.94	50.94	-2.13%	158,729
Jan 8, 2026	51.83	52.50	51.52	52.05	52.05	-0.02%	144,278
Jan 7, 2026	51.44	52.07	51.03	52.06	52.06	1.13%	145,598
Jan 6, 2026	50.83	51.50	50.26	51.48	51.48	0.66%	158,625
Jan 5, 2026	50.54	51.55	50.43	51.14	51.14	1.13%	131,670
Jan 2, 2026	51.20	51.21	50.26	50.57	50.57	-1.25%	118,134
Dec 31, 2025	51.36	51.73	51.02	51.21	51.21	-0.25%	92,020
Dec 30, 2025	51.46	52.42	51.20	51.34	51.34	-0.89%	100,880
Dec 29, 2025	51.89	52.28	51.67	51.80	51.80	-0.35%	115,004
Dec 26, 2025	51.50	52.00	51.34	51.98	51.98	1.17%	108,788
Dec 24, 2025	51.42	51.65	50.98	51.38	51.38	-0.16%	67,455
Dec 23, 2025	51.71	52.25	50.88	51.46	51.46	-0.62%	124,549
Dec 22, 2025	51.52	52.50	51.38	51.78	51.78	0.60%	147,994
Dec 19, 2025	51.27	51.59	50.60	51.47	51.47	0.19%	1,154,443
Dec 18, 2025	53.18	53.34	50.93	51.37	51.37	-3.02%	244,852
Dec 17, 2025	52.58	54.08	52.17	52.97	52.97	0.34%	243,728
Dec 16, 2025	51.42	53.37	50.95	52.79	52.79	3.31%	286,784
Dec 15, 2025	52.23	52.23	50.60	51.10	51.10	-1.98%	310,831
Dec 12, 2025	51.25	52.72	50.01	52.13	52.07	2.10%	234,277
Dec 11, 2025	50.00	51.14	50.00	51.06	51.00	1.47%	192,971
Dec 10, 2025	48.98	50.93	48.75	50.32	50.26	2.67%	211,644
Dec 9, 2025	47.82	49.10	47.30	49.01	48.95	2.10%	190,170
Dec 8, 2025	48.78	49.38	47.58	48.00	47.94	-1.60%	199,559
Dec 5, 2025	52.48	53.99	47.80	48.78	48.72	-3.00%	447,707
Dec 4, 2025	49.98	50.83	49.27	50.29	50.23	0.48%	292,381
Dec 3, 2025	49.20	50.26	48.96	50.05	49.99	2.10%	125,406
Dec 2, 2025	50.01	50.01	49.00	49.02	48.96	-2.02%	108,341
Dec 1, 2025	49.50	50.36	49.48	50.03	49.97	0.52%	128,012