IDT Corporation (IDT)
NYSE: IDT · Real-Time Price · USD
66.75
+0.28 (0.42%)
Jun 25, 2025, 4:00 PM - Market closed
IDT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 66.47 | 67.01 | 65.82 | 66.75 | 66.75 | 0.42% | 198,433 |
| Jun 24, 2025 | 66.16 | 66.97 | 65.18 | 66.47 | 66.47 | 0.61% | 138,183 |
| Jun 23, 2025 | 64.88 | 66.11 | 64.23 | 66.07 | 66.07 | 2.51% | 235,844 |
| Jun 20, 2025 | 66.48 | 66.70 | 63.97 | 64.45 | 64.45 | -2.47% | 877,703 |
| Jun 18, 2025 | 67.17 | 67.35 | 65.27 | 66.08 | 66.08 | -1.78% | 297,348 |
| Jun 17, 2025 | 66.76 | 68.15 | 66.25 | 67.28 | 67.28 | 0.03% | 294,467 |
| Jun 16, 2025 | 66.61 | 67.78 | 66.24 | 67.26 | 67.26 | 1.83% | 244,575 |
| Jun 13, 2025 | 64.89 | 66.06 | 64.35 | 66.05 | 66.05 | 1.99% | 265,379 |
| Jun 12, 2025 | 65.99 | 66.45 | 64.16 | 64.76 | 64.76 | -1.97% | 288,296 |
| Jun 11, 2025 | 65.33 | 67.04 | 65.06 | 66.06 | 66.06 | 1.85% | 305,307 |
| Jun 10, 2025 | 64.95 | 65.45 | 63.61 | 64.86 | 64.86 | -0.18% | 218,602 |
| Jun 9, 2025 | 69.01 | 69.59 | 64.12 | 64.98 | 64.98 | -5.30% | 363,554 |
| Jun 6, 2025 | 59.99 | 69.67 | 59.99 | 68.62 | 68.56 | 14.39% | 429,256 |
| Jun 5, 2025 | 58.97 | 60.31 | 58.78 | 59.99 | 59.94 | 1.92% | 251,907 |
| Jun 4, 2025 | 58.97 | 59.08 | 58.21 | 58.86 | 58.81 | -0.22% | 191,441 |
| Jun 3, 2025 | 60.42 | 60.57 | 57.15 | 58.99 | 58.94 | -2.38% | 239,324 |
| Jun 2, 2025 | 61.57 | 61.71 | 60.07 | 60.43 | 60.37 | -1.88% | 273,647 |
| May 30, 2025 | 62.31 | 62.97 | 61.40 | 61.59 | 61.53 | -1.19% | 117,076 |
| May 29, 2025 | 62.24 | 62.68 | 61.52 | 62.33 | 62.27 | 0.71% | 90,194 |
| May 28, 2025 | 62.14 | 62.46 | 61.40 | 61.89 | 61.83 | -0.23% | 132,966 |
| May 27, 2025 | 61.30 | 62.40 | 61.11 | 62.03 | 61.97 | 1.76% | 196,222 |
| May 23, 2025 | 60.66 | 61.71 | 60.25 | 60.96 | 60.90 | -0.18% | 134,772 |
| May 22, 2025 | 60.59 | 61.57 | 60.26 | 61.07 | 61.01 | 0.69% | 123,492 |
| May 21, 2025 | 61.08 | 61.73 | 60.45 | 60.65 | 60.59 | -1.78% | 161,564 |
| May 20, 2025 | 62.13 | 62.53 | 61.34 | 61.75 | 61.69 | -0.61% | 183,415 |
| May 19, 2025 | 60.53 | 62.13 | 60.33 | 62.13 | 62.07 | 2.15% | 122,225 |
| May 16, 2025 | 59.15 | 60.91 | 58.67 | 60.82 | 60.76 | 2.86% | 179,241 |
| May 15, 2025 | 57.61 | 59.43 | 57.61 | 59.13 | 59.08 | 2.69% | 153,814 |
| May 14, 2025 | 57.59 | 57.95 | 57.03 | 57.58 | 57.53 | -0.28% | 130,407 |
| May 13, 2025 | 58.00 | 58.56 | 57.27 | 57.74 | 57.69 | -0.10% | 159,156 |
| May 12, 2025 | 56.57 | 58.29 | 56.46 | 57.80 | 57.75 | 4.26% | 190,524 |
| May 9, 2025 | 53.46 | 55.50 | 53.46 | 55.44 | 55.39 | 3.47% | 189,517 |
| May 8, 2025 | 53.04 | 54.13 | 52.90 | 53.58 | 53.53 | 1.25% | 171,393 |
| May 7, 2025 | 53.26 | 53.83 | 52.64 | 52.92 | 52.87 | 0.19% | 147,982 |
| May 6, 2025 | 51.84 | 52.94 | 51.61 | 52.82 | 52.77 | 1.09% | 121,815 |
| May 5, 2025 | 52.27 | 53.05 | 51.99 | 52.25 | 52.20 | -0.36% | 112,482 |
| May 2, 2025 | 51.54 | 52.62 | 51.43 | 52.44 | 52.39 | 3.05% | 104,129 |
| May 1, 2025 | 50.25 | 51.36 | 49.67 | 50.89 | 50.84 | 1.27% | 98,212 |
| Apr 30, 2025 | 49.64 | 50.34 | 49.02 | 50.25 | 50.20 | 0.90% | 143,874 |
| Apr 29, 2025 | 49.34 | 50.00 | 48.94 | 49.80 | 49.75 | 0.65% | 72,105 |
| Apr 28, 2025 | 48.72 | 49.91 | 48.33 | 49.48 | 49.43 | 1.37% | 101,862 |
| Apr 25, 2025 | 49.26 | 49.26 | 48.41 | 48.81 | 48.77 | -1.43% | 67,843 |
| Apr 24, 2025 | 49.24 | 50.38 | 48.81 | 49.52 | 49.47 | 0.69% | 73,695 |
| Apr 23, 2025 | 49.14 | 49.89 | 48.82 | 49.18 | 49.14 | 1.59% | 77,228 |
| Apr 22, 2025 | 48.07 | 48.79 | 47.67 | 48.41 | 48.37 | 1.32% | 96,012 |
| Apr 21, 2025 | 48.68 | 48.68 | 47.20 | 47.78 | 47.74 | -3.12% | 81,706 |
| Apr 17, 2025 | 49.09 | 49.98 | 49.05 | 49.32 | 49.28 | 0.65% | 99,056 |
| Apr 16, 2025 | 49.21 | 49.81 | 48.54 | 49.00 | 48.96 | -0.18% | 95,728 |
| Apr 15, 2025 | 48.89 | 49.55 | 48.65 | 49.09 | 49.05 | -0.28% | 65,793 |
| Apr 14, 2025 | 49.36 | 50.58 | 48.82 | 49.23 | 49.19 | 1.07% | 114,220 |