IDT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	67.33	68.86	66.60	68.35	-	1.32%	108,099
Sep 25, 2026	67.85	68.54	67.27	67.46	67.46	-0.43%	219,474
Sep 24, 2026	67.45	69.00	66.24	67.75	67.75	-0.18%	359,311
Sep 23, 2026	68.99	70.05	67.60	67.87	67.87	-1.49%	300,467
Sep 22, 2026	69.27	70.40	68.45	68.90	68.90	0.09%	276,918
Sep 21, 2026	70.39	70.39	68.04	68.84	68.84	-1.43%	278,339
Sep 18, 2026	68.67	70.13	67.98	69.84	69.84	1.14%	1,138,057
Sep 17, 2026	69.85	69.91	68.41	69.05	69.05	-0.72%	257,115
Sep 16, 2026	70.73	71.22	69.13	69.55	69.55	-2.07%	190,372
Sep 15, 2026	70.53	72.13	70.49	71.02	71.02	-	203,747
Sep 14, 2026	72.10	72.10	70.28	71.02	71.02	0.72%	221,367
Sep 11, 2026	69.95	70.91	69.70	70.51	70.51	1.57%	162,642
Sep 10, 2026	68.20	69.82	67.97	69.42	69.42	2.13%	185,655
Sep 9, 2026	68.35	68.35	65.80	67.97	67.97	-0.57%	220,164
Sep 8, 2026	68.46	70.00	67.73	68.36	68.36	-0.68%	170,680
Sep 4, 2026	68.70	69.06	67.49	68.83	68.83	0.15%	117,776
Sep 3, 2026	69.35	69.97	68.17	68.73	68.73	-0.30%	192,906
Sep 2, 2026	68.49	69.38	68.03	68.94	68.94	0.86%	140,027
Sep 1, 2026	67.57	68.65	66.53	68.35	68.35	0.19%	127,624
Aug 31, 2026	68.70	69.13	68.16	68.22	68.22	-1.12%	159,097
Aug 28, 2026	69.16	69.90	67.85	68.99	68.99	0.20%	131,714
Aug 27, 2026	69.44	69.72	68.50	68.85	68.85	-0.36%	141,431
Aug 26, 2026	69.28	69.57	68.45	69.10	69.10	-0.40%	122,715
Aug 25, 2026	68.69	69.80	68.16	69.38	69.38	1.60%	199,023
Aug 24, 2026	68.00	69.05	67.23	68.29	68.29	0.54%	172,960
Aug 21, 2026	67.29	68.22	66.62	67.92	67.92	1.09%	122,612
Aug 20, 2026	65.54	67.77	65.54	67.19	67.19	1.51%	121,999
Aug 19, 2026	66.66	67.43	65.68	66.19	66.19	-0.69%	133,140
Aug 18, 2026	67.06	67.80	66.30	66.65	66.65	0.29%	152,844
Aug 17, 2026	66.20	66.97	65.51	66.46	66.46	-0.14%	127,012
Aug 14, 2026	67.18	67.26	66.00	66.55	66.55	-0.85%	198,886
Aug 13, 2026	65.87	67.17	65.15	67.12	67.12	2.52%	138,980
Aug 12, 2026	65.02	66.76	64.58	65.47	65.47	0.11%	177,921
Aug 11, 2026	64.85	66.61	64.75	65.40	65.40	0.85%	138,870
Aug 10, 2026	64.52	65.24	63.73	64.85	64.85	-0.35%	147,539
Aug 7, 2026	66.23	66.61	64.70	65.08	65.08	-1.65%	167,726
Aug 6, 2026	66.27	67.40	65.73	66.17	66.17	0.21%	137,009
Aug 5, 2026	67.57	67.57	65.66	66.03	66.03	-1.54%	165,746
Aug 4, 2026	65.79	67.50	65.28	67.06	67.06	0.98%	229,241
Aug 3, 2026	66.85	68.00	66.13	66.41	66.41	0.84%	261,541
Jul 31, 2026	65.35	66.12	64.37	65.86	65.86	-0.12%	213,285
Jul 30, 2026	66.62	67.11	65.94	65.94	65.94	-1.73%	175,714
Jul 29, 2026	67.76	68.31	66.85	67.10	67.10	-1.15%	227,471
Jul 28, 2026	66.58	68.03	65.68	67.88	67.88	3.26%	216,112
Jul 27, 2026	64.51	66.59	64.46	65.74	65.74	2.24%	179,793
Jul 24, 2026	63.01	64.76	62.69	64.30	64.30	2.54%	194,447
Jul 23, 2026	63.82	63.82	61.69	62.71	62.71	-2.34%	280,099
Jul 22, 2026	63.75	64.26	62.86	64.21	64.21	1.36%	225,091
Jul 21, 2026	62.64	63.60	62.64	63.35	63.35	0.49%	152,735
Jul 20, 2026	62.89	64.04	62.22	63.04	63.04	-0.19%	182,099