IDT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	52.27	52.90	51.71	52.66	52.59	0.96%	166,581
May 11, 2026	53.15	53.54	51.37	52.16	52.09	-2.56%	116,008
May 8, 2026	53.50	54.24	52.03	53.53	53.46	-0.02%	126,770
May 7, 2026	53.00	53.91	52.75	53.54	53.47	1.77%	132,555
May 6, 2026	52.86	53.21	52.08	52.61	52.54	0.19%	88,977
May 5, 2026	52.11	52.65	51.43	52.51	52.44	1.21%	131,009
May 4, 2026	51.00	52.13	50.52	51.88	51.81	1.47%	183,047
May 1, 2026	50.51	51.45	49.99	51.13	51.07	1.95%	108,498
Apr 30, 2026	50.31	50.69	49.33	50.15	50.09	-0.83%	175,208
Apr 29, 2026	51.77	51.81	50.11	50.57	50.51	-3.10%	95,525
Apr 28, 2026	52.93	53.53	52.15	52.19	52.12	-0.51%	85,002
Apr 27, 2026	51.53	52.81	50.92	52.46	52.39	1.29%	178,157
Apr 24, 2026	51.16	51.84	49.64	51.79	51.72	0.94%	96,212
Apr 23, 2026	51.86	52.09	50.78	51.31	51.24	-1.29%	87,300
Apr 22, 2026	52.18	52.18	51.49	51.98	51.91	-0.15%	94,190
Apr 21, 2026	52.54	52.63	51.75	52.06	51.99	-0.42%	106,625
Apr 20, 2026	52.02	52.66	51.72	52.28	52.21	0.25%	100,496
Apr 17, 2026	51.59	52.62	51.40	52.15	52.08	1.72%	124,039
Apr 16, 2026	50.61	51.33	50.17	51.27	51.20	1.00%	138,676
Apr 15, 2026	51.00	51.74	50.69	50.76	50.70	-0.78%	95,455
Apr 14, 2026	49.74	51.22	49.40	51.16	51.09	3.02%	156,638
Apr 13, 2026	49.53	49.75	48.84	49.66	49.60	-0.02%	88,545
Apr 10, 2026	50.01	50.42	49.26	49.67	49.61	-0.68%	71,133
Apr 9, 2026	49.15	50.09	49.12	50.01	49.95	1.03%	111,341
Apr 8, 2026	49.24	49.87	48.97	49.50	49.44	1.50%	151,804
Apr 7, 2026	49.25	49.49	48.77	48.77	48.71	-1.38%	101,105
Apr 6, 2026	48.27	49.80	48.19	49.45	49.39	2.02%	117,441