IDT Corporation (IDT)
NYSE: IDT · Real-Time Price · USD
57.16
+0.85 (1.51%)
Jul 21, 2025, 1:44 PM - Market open
IDT Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 21, 2025 | 56.15 | 57.81 | 56.15 | 57.16 | - | 1.51% | 71,097 |
Jul 18, 2025 | 56.96 | 57.18 | 56.12 | 56.31 | 56.31 | -0.93% | 161,139 |
Jul 17, 2025 | 57.65 | 59.67 | 56.69 | 56.84 | 56.84 | -1.66% | 234,396 |
Jul 16, 2025 | 58.89 | 59.25 | 57.61 | 57.80 | 57.80 | -1.87% | 215,364 |
Jul 15, 2025 | 58.85 | 59.17 | 57.65 | 58.90 | 58.90 | -0.12% | 268,311 |
Jul 14, 2025 | 59.67 | 60.05 | 58.68 | 58.97 | 58.97 | -1.54% | 213,339 |
Jul 11, 2025 | 62.64 | 62.64 | 59.82 | 59.89 | 59.89 | -4.15% | 196,141 |
Jul 10, 2025 | 64.68 | 65.21 | 61.98 | 62.48 | 62.48 | -3.40% | 330,864 |
Jul 9, 2025 | 65.92 | 66.27 | 64.68 | 64.68 | 64.68 | -1.75% | 307,585 |
Jul 8, 2025 | 68.47 | 68.74 | 64.71 | 65.83 | 65.83 | -4.12% | 296,341 |
Jul 7, 2025 | 70.90 | 71.05 | 68.58 | 68.66 | 68.66 | -1.62% | 239,616 |
Jul 3, 2025 | 70.24 | 71.12 | 69.76 | 69.79 | 69.79 | -0.13% | 121,893 |
Jul 2, 2025 | 69.00 | 70.13 | 68.00 | 69.88 | 69.88 | 1.28% | 171,147 |
Jul 1, 2025 | 68.50 | 69.61 | 68.48 | 69.00 | 69.00 | 1.00% | 141,389 |
Jun 30, 2025 | 67.97 | 69.00 | 67.35 | 68.32 | 68.32 | 0.49% | 219,549 |
Jun 27, 2025 | 68.15 | 68.15 | 67.08 | 67.99 | 67.99 | 1.19% | 332,510 |
Jun 26, 2025 | 66.83 | 67.30 | 65.98 | 67.19 | 67.19 | 0.66% | 218,857 |
Jun 25, 2025 | 66.47 | 67.01 | 65.82 | 66.75 | 66.75 | 0.42% | 202,240 |
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 |