IDT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	49.99	50.06	48.61	48.62	48.62	-1.80%	81,766
Feb 20, 2025	48.65	49.75	48.45	49.51	49.51	0.81%	77,107
Feb 19, 2025	48.65	49.21	48.50	49.11	49.11	0.57%	63,241
Feb 18, 2025	48.60	48.95	48.60	48.83	48.83	0.47%	40,888
Feb 14, 2025	48.81	49.00	48.44	48.60	48.60	-0.51%	69,125
Feb 13, 2025	47.82	48.91	47.79	48.85	48.85	2.45%	62,987
Feb 12, 2025	47.50	47.93	47.42	47.68	47.68	-0.83%	50,759
Feb 11, 2025	47.74	48.10	47.28	48.08	48.08	0.25%	37,594
Feb 10, 2025	48.40	48.81	47.90	47.96	47.96	-0.33%	46,915
Feb 7, 2025	47.84	48.58	47.77	48.12	48.12	0.06%	50,977
Feb 6, 2025	48.24	49.07	47.98	48.09	48.09	-0.06%	56,005
Feb 5, 2025	47.45	48.20	47.45	48.12	48.12	1.48%	35,873
Feb 4, 2025	47.10	47.68	47.10	47.42	47.42	0.49%	36,238
Feb 3, 2025	46.48	47.32	46.37	47.19	47.19	0.02%	37,477
Jan 31, 2025	47.39	47.85	46.96	47.18	47.18	-0.67%	67,046
Jan 30, 2025	47.26	47.73	46.84	47.50	47.50	0.83%	49,856
Jan 29, 2025	47.28	47.46	46.97	47.11	47.11	-0.82%	28,751
Jan 28, 2025	47.27	47.72	47.18	47.50	47.50	0.49%	37,628
Jan 27, 2025	47.54	48.27	47.24	47.27	47.27	-0.40%	64,262
Jan 24, 2025	47.11	47.60	46.93	47.46	47.46	0.42%	44,756
Jan 23, 2025	47.69	48.18	47.01	47.26	47.26	-1.40%	67,928
Jan 22, 2025	47.59	48.18	47.52	47.93	47.93	-	75,264
Jan 21, 2025	48.46	49.03	47.82	47.93	47.93	-0.29%	77,355
Jan 17, 2025	47.88	48.07	47.43	48.07	48.07	1.14%	74,672
Jan 16, 2025	48.10	48.51	47.53	47.53	47.53	-1.06%	74,723
Jan 15, 2025	47.75	48.37	47.57	48.04	48.04	2.02%	101,191
Jan 14, 2025	46.22	47.11	46.00	47.09	47.09	2.28%	88,913
Jan 13, 2025	45.27	46.12	45.27	46.04	46.04	0.72%	59,021
Jan 10, 2025	45.40	45.86	44.77	45.71	45.71	-0.67%	104,027
Jan 8, 2025	45.44	46.15	45.28	46.02	46.02	0.74%	73,691
Jan 7, 2025	46.95	47.06	45.56	45.68	45.68	-2.54%	81,318
Jan 6, 2025	47.84	48.00	46.84	46.87	46.87	-1.86%	71,648
Jan 3, 2025	47.13	47.98	46.97	47.76	47.76	1.47%	60,712
Jan 2, 2025	47.54	48.06	47.03	47.07	47.07	-0.95%	80,933
Dec 31, 2024	47.55	47.74	46.99	47.52	47.52	0.53%	67,682
Dec 30, 2024	47.62	48.00	47.00	47.27	47.27	-1.38%	81,882
Dec 27, 2024	47.78	48.16	47.28	47.93	47.93	-0.56%	85,515
Dec 26, 2024	47.53	48.20	47.46	48.20	48.20	1.09%	123,323
Dec 24, 2024	46.52	48.00	46.52	47.68	47.68	1.30%	65,631
Dec 23, 2024	47.74	48.38	46.93	47.07	47.07	-2.10%	114,888
Dec 20, 2024	47.17	48.50	47.17	48.08	48.03	0.44%	119,875
Dec 19, 2024	47.31	48.22	47.07	47.87	47.82	1.29%	92,442
Dec 18, 2024	49.90	49.90	47.11	47.26	47.21	-4.64%	94,511
Dec 17, 2024	49.54	50.29	49.12	49.56	49.51	0.02%	87,277
Dec 16, 2024	49.60	50.29	49.21	49.55	49.50	-1.06%	84,036
Dec 13, 2024	50.39	51.09	49.66	50.08	50.03	-1.03%	70,201
Dec 12, 2024	51.47	52.44	50.55	50.60	50.55	-1.67%	70,315
Dec 11, 2024	52.00	52.43	51.31	51.46	51.41	-1.44%	149,558
Dec 10, 2024	53.27	54.01	52.04	52.21	52.16	-1.93%	106,185
Dec 9, 2024	51.74	54.25	51.05	53.24	53.18	2.38%	140,581
Dec 6, 2024	53.28	53.29	49.74	52.00	51.95	-2.44%	195,539
Dec 5, 2024	53.00	58.77	52.33	53.30	53.24	5.38%	305,640
Dec 4, 2024	50.72	50.88	49.89	50.58	50.53	-	96,823
Dec 3, 2024	52.16	52.16	50.45	50.58	50.53	-2.94%	86,894
Dec 2, 2024	51.55	52.22	50.61	52.11	52.06	0.91%	72,764
Nov 29, 2024	51.68	52.21	51.01	51.64	51.59	-	52,147
Nov 27, 2024	52.23	52.55	51.60	51.64	51.59	-0.42%	60,114
Nov 26, 2024	51.21	52.02	51.08	51.86	51.81	1.37%	90,251
Nov 25, 2024	51.46	52.16	51.12	51.16	51.11	-0.06%	80,558
Nov 22, 2024	50.37	51.58	50.37	51.19	51.14	1.93%	78,956
Nov 21, 2024	49.57	50.32	49.02	50.22	50.17	1.56%	71,468
Nov 20, 2024	49.98	49.98	49.30	49.45	49.40	-1.08%	57,035
Nov 19, 2024	49.70	50.19	49.10	49.99	49.94	0.14%	91,224
Nov 18, 2024	49.56	50.40	49.56	49.92	49.87	1.11%	86,001
Nov 15, 2024	49.88	49.88	49.01	49.37	49.32	-0.46%	67,791
Nov 14, 2024	50.77	51.24	49.52	49.60	49.55	-2.30%	84,720
Nov 13, 2024	51.39	52.35	50.76	50.77	50.72	-0.47%	83,467
Nov 12, 2024	51.12	51.87	50.12	51.01	50.96	-0.41%	120,892
Nov 11, 2024	50.94	51.43	49.80	51.22	51.17	1.83%	104,528
Nov 8, 2024	50.25	50.44	49.40	50.30	50.25	0.70%	115,633
Nov 7, 2024	50.19	50.34	48.76	49.95	49.90	-0.48%	107,300
Nov 6, 2024	48.85	50.75	48.00	50.19	50.14	6.90%	221,329
Nov 5, 2024	46.31	47.06	46.18	46.95	46.90	1.38%	103,644
Nov 4, 2024	46.33	46.66	45.77	46.31	46.26	-0.37%	62,424
Nov 1, 2024	47.03	47.25	46.10	46.48	46.43	-0.96%	80,495
Oct 31, 2024	46.67	46.93	46.16	46.93	46.88	0.56%	97,894
Oct 30, 2024	47.11	47.11	46.53	46.67	46.62	-0.85%	79,768
Oct 29, 2024	46.64	47.07	46.44	47.07	47.02	0.28%	110,756
Oct 28, 2024	46.34	47.07	46.29	46.94	46.89	2.11%	95,871
Oct 25, 2024	46.79	46.95	45.58	45.97	45.92	-1.61%	74,295
Oct 24, 2024	47.12	47.21	46.34	46.72	46.67	-0.64%	77,380
Oct 23, 2024	46.45	47.06	46.23	47.02	46.97	1.23%	124,309
Oct 22, 2024	45.93	46.45	45.54	46.45	46.40	0.98%	68,633
Oct 21, 2024	47.45	47.45	45.79	46.00	45.95	-3.06%	118,158
Oct 18, 2024	47.41	47.50	46.75	47.45	47.40	0.64%	76,550
Oct 17, 2024	47.57	47.70	46.80	47.15	47.10	-0.88%	79,826
Oct 16, 2024	47.26	47.64	46.82	47.57	47.52	1.71%	155,478
Oct 15, 2024	46.66	47.51	46.66	46.77	46.72	0.39%	111,208
Oct 14, 2024	48.00	48.91	46.54	46.59	46.54	-2.96%	346,486
Oct 11, 2024	48.10	48.50	47.34	48.01	47.96	0.06%	281,645
Oct 10, 2024	47.00	49.60	46.63	47.98	47.93	3.01%	251,982
Oct 9, 2024	38.65	46.87	38.65	46.58	46.53	21.14%	558,088
Oct 8, 2024	38.28	38.75	38.02	38.45	38.41	0.92%	120,759
Oct 7, 2024	38.00	38.28	38.00	38.10	38.06	-0.16%	77,721
Oct 4, 2024	38.25	38.37	37.98	38.16	38.12	0.58%	49,047
Oct 3, 2024	37.88	38.37	37.88	37.94	37.90	-0.08%	56,572
Oct 2, 2024	37.45	38.30	37.45	37.97	37.93	0.64%	49,081
Oct 1, 2024	37.95	37.95	37.55	37.73	37.69	-1.15%	57,356
Sep 30, 2024	38.42	38.84	37.97	38.17	38.13	-0.68%	37,745
Sep 27, 2024	38.63	38.84	38.26	38.43	38.34	0.31%	35,645