IDT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	60.42	60.57	57.15	58.99	58.99	-2.38%	238,523
Jun 2, 2025	61.57	61.71	60.07	60.43	60.43	-1.88%	273,647
May 30, 2025	62.31	62.97	61.40	61.59	61.59	-1.19%	117,076
May 29, 2025	62.24	62.68	61.52	62.33	62.33	0.71%	90,194
May 28, 2025	62.14	62.46	61.40	61.89	61.89	-0.23%	132,966
May 27, 2025	61.30	62.40	61.11	62.03	62.03	1.76%	196,222
May 23, 2025	60.66	61.71	60.25	60.96	60.96	-0.18%	134,772
May 22, 2025	60.59	61.57	60.26	61.07	61.07	0.69%	123,492
May 21, 2025	61.08	61.73	60.45	60.65	60.65	-1.78%	161,564
May 20, 2025	62.13	62.53	61.34	61.75	61.75	-0.61%	183,415
May 19, 2025	60.53	62.13	60.33	62.13	62.13	2.15%	122,225
May 16, 2025	59.15	60.91	58.67	60.82	60.82	2.86%	179,241
May 15, 2025	57.61	59.43	57.61	59.13	59.13	2.69%	153,814
May 14, 2025	57.59	57.95	57.03	57.58	57.58	-0.28%	130,407
May 13, 2025	58.00	58.56	57.27	57.74	57.74	-0.10%	159,156
May 12, 2025	56.57	58.29	56.46	57.80	57.80	4.26%	190,524
May 9, 2025	53.46	55.50	53.46	55.44	55.44	3.47%	189,517
May 8, 2025	53.04	54.13	52.90	53.58	53.58	1.25%	171,393
May 7, 2025	53.26	53.83	52.64	52.92	52.92	0.19%	147,982
May 6, 2025	51.84	52.94	51.61	52.82	52.82	1.09%	121,815
May 5, 2025	52.27	53.05	51.99	52.25	52.25	-0.36%	112,482
May 2, 2025	51.54	52.62	51.43	52.44	52.44	3.05%	104,129
May 1, 2025	50.25	51.36	49.67	50.89	50.89	1.27%	98,212
Apr 30, 2025	49.64	50.34	49.02	50.25	50.25	0.90%	143,874
Apr 29, 2025	49.34	50.00	48.94	49.80	49.80	0.65%	72,105
Apr 28, 2025	48.72	49.91	48.33	49.48	49.48	1.37%	101,862
Apr 25, 2025	49.26	49.26	48.41	48.81	48.81	-1.43%	67,843
Apr 24, 2025	49.24	50.38	48.81	49.52	49.52	0.69%	73,695
Apr 23, 2025	49.14	49.89	48.82	49.18	49.18	1.59%	77,228
Apr 22, 2025	48.07	48.79	47.67	48.41	48.41	1.32%	96,012
Apr 21, 2025	48.68	48.68	47.20	47.78	47.78	-3.12%	81,706
Apr 17, 2025	49.09	49.98	49.05	49.32	49.32	0.65%	99,056
Apr 16, 2025	49.21	49.81	48.54	49.00	49.00	-0.18%	95,728
Apr 15, 2025	48.89	49.55	48.65	49.09	49.09	-0.28%	65,793
Apr 14, 2025	49.36	50.58	48.82	49.23	49.23	1.07%	114,220
Apr 11, 2025	48.00	49.31	47.20	48.71	48.71	2.07%	134,991
Apr 10, 2025	47.97	48.25	46.71	47.72	47.72	-1.65%	90,355
Apr 9, 2025	46.01	49.10	45.35	48.52	48.52	4.55%	177,086
Apr 8, 2025	47.95	48.12	46.00	46.41	46.41	-1.82%	125,709
Apr 7, 2025	47.00	49.85	46.50	47.27	47.27	-3.39%	144,594
Apr 4, 2025	49.83	50.18	47.67	48.93	48.93	-3.87%	146,416
Apr 3, 2025	51.16	51.90	46.12	50.90	50.90	-2.66%	81,335
Apr 2, 2025	52.09	53.42	51.64	52.29	52.29	-0.59%	133,566
Apr 1, 2025	51.31	52.88	50.55	52.60	52.60	2.51%	121,178
Mar 31, 2025	51.87	52.36	51.24	51.31	51.31	-0.98%	128,760
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