IDT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	63.39	63.99	61.70	63.16	63.16	-0.74%	142,250
Jul 16, 2026	63.69	64.22	62.81	63.63	63.63	1.21%	172,901
Jul 15, 2026	62.27	63.80	61.63	62.87	62.87	0.79%	156,844
Jul 14, 2026	61.21	62.80	61.04	62.38	62.38	1.60%	238,909
Jul 13, 2026	61.23	61.70	60.17	61.40	61.40	0.49%	128,106
Jul 10, 2026	60.32	61.13	60.19	61.10	61.10	1.88%	158,549
Jul 9, 2026	59.39	60.05	58.62	59.97	59.97	0.03%	157,008
Jul 8, 2026	61.12	61.96	59.75	59.95	59.95	-1.85%	183,739
Jul 7, 2026	61.04	61.58	59.97	61.08	61.08	1.33%	189,759
Jul 6, 2026	58.98	60.29	58.56	60.28	60.28	2.48%	249,000
Jul 2, 2026	58.42	59.03	57.98	58.82	58.82	1.50%	149,460
Jul 1, 2026	58.79	59.46	57.58	57.95	57.95	-0.36%	187,236
Jun 30, 2026	57.80	58.55	57.00	58.16	58.16	0.36%	139,898
Jun 29, 2026	56.95	58.65	56.51	57.95	57.95	1.06%	210,680
Jun 26, 2026	56.25	57.46	55.72	57.34	57.34	2.54%	501,513
Jun 25, 2026	55.21	55.99	54.93	55.92	55.92	0.43%	150,541
Jun 24, 2026	54.26	56.09	54.26	55.68	55.68	2.98%	199,945
Jun 23, 2026	53.06	54.54	52.69	54.07	54.07	3.42%	279,622
Jun 22, 2026	54.82	55.19	51.55	52.28	52.28	-5.67%	372,226
Jun 18, 2026	53.78	55.73	53.33	55.42	55.42	2.95%	848,788
Jun 17, 2026	53.49	54.42	52.87	53.83	53.83	-0.48%	211,375
Jun 16, 2026	52.98	54.53	52.93	54.09	54.09	2.52%	207,420
Jun 15, 2026	54.78	55.18	52.49	52.76	52.76	-3.42%	226,295
Jun 12, 2026	55.19	55.51	53.82	54.63	54.63	-0.74%	221,555
Jun 11, 2026	55.29	55.80	54.77	55.04	55.04	-0.83%	149,143
Jun 10, 2026	56.14	57.16	55.36	55.50	55.50	-1.12%	168,910
Jun 9, 2026	54.86	56.29	54.20	56.13	56.13	2.02%	139,602
Jun 8, 2026	55.95	56.53	54.96	55.09	55.02	-1.77%	140,727
Jun 5, 2026	55.68	57.26	55.41	56.08	56.01	0.92%	183,710
Jun 4, 2026	56.99	58.44	52.01	55.57	55.50	2.85%	415,820
Jun 3, 2026	54.95	55.00	53.04	54.03	53.96	-2.49%	191,420
Jun 2, 2026	55.95	55.99	54.34	55.41	55.34	-1.00%	159,092
Jun 1, 2026	55.16	56.15	54.40	55.97	55.90	1.47%	149,599
May 29, 2026	54.29	55.97	54.29	55.16	55.09	2.05%	170,312
May 28, 2026	52.53	54.12	52.02	54.05	53.98	3.09%	150,192
May 27, 2026	52.42	53.64	52.16	52.43	52.36	0.54%	135,025
May 26, 2026	52.75	53.28	51.63	52.15	52.08	-1.42%	107,188
May 22, 2026	52.29	53.00	52.29	52.90	52.83	0.40%	98,460
May 21, 2026	52.28	52.89	51.54	52.69	52.62	-0.09%	109,598
May 20, 2026	52.97	53.39	52.02	52.74	52.67	-0.83%	106,125
May 19, 2026	52.65	53.32	52.32	53.18	53.11	0.95%	96,674
May 18, 2026	51.85	54.57	51.85	52.68	52.61	1.31%	85,212
May 15, 2026	52.72	53.49	51.96	52.00	51.93	-1.53%	105,588
May 14, 2026	52.14	53.07	51.84	52.81	52.74	1.64%	92,640
May 13, 2026	52.39	52.73	51.72	51.96	51.89	-1.33%	138,411