IDT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	52.75	53.28	51.63	51.94	-	-1.81%	46,103
May 22, 2026	52.29	53.00	52.29	52.90	52.90	0.40%	92,776
May 21, 2026	52.28	52.89	51.54	52.69	52.69	-0.09%	109,577
May 20, 2026	52.97	53.39	52.02	52.74	52.74	-0.83%	104,670
May 19, 2026	52.65	53.32	52.32	53.18	53.18	0.95%	94,458
May 18, 2026	51.85	54.57	51.85	52.68	52.68	1.31%	78,485
May 15, 2026	52.72	53.49	51.96	52.00	52.00	-1.53%	105,588
May 14, 2026	52.14	53.07	51.84	52.81	52.81	1.64%	92,640
May 13, 2026	52.39	52.73	51.72	51.96	51.96	-1.33%	138,411
May 12, 2026	52.27	52.90	51.71	52.66	52.66	0.96%	166,581
May 11, 2026	53.15	53.54	51.37	52.16	52.16	-2.56%	116,008
May 8, 2026	53.50	54.24	52.03	53.53	53.53	-0.02%	126,770
May 7, 2026	53.00	53.91	52.75	53.54	53.54	1.77%	132,555
May 6, 2026	52.86	53.21	52.08	52.61	52.61	0.19%	88,977
May 5, 2026	52.11	52.65	51.43	52.51	52.51	1.21%	131,009
May 4, 2026	51.00	52.13	50.52	51.88	51.88	1.47%	183,047
May 1, 2026	50.51	51.45	49.99	51.13	51.13	1.95%	108,498
Apr 30, 2026	50.31	50.69	49.33	50.15	50.15	-0.83%	175,208
Apr 29, 2026	51.77	51.81	50.11	50.57	50.57	-3.10%	95,525
Apr 28, 2026	52.93	53.53	52.15	52.19	52.19	-0.51%	85,002
Apr 27, 2026	51.53	52.81	50.92	52.46	52.46	1.29%	178,157
Apr 24, 2026	51.16	51.84	49.64	51.79	51.79	0.94%	96,212
Apr 23, 2026	51.86	52.09	50.78	51.31	51.31	-1.29%	87,300
Apr 22, 2026	52.18	52.18	51.49	51.98	51.98	-0.15%	94,190
Apr 21, 2026	52.54	52.63	51.75	52.06	52.06	-0.42%	106,625
Apr 20, 2026	52.02	52.66	51.72	52.28	52.28	0.25%	100,496
Apr 17, 2026	51.59	52.62	51.40	52.15	52.15	1.72%	124,039
Apr 16, 2026	50.61	51.33	50.17	51.27	51.27	1.00%	138,676
Apr 15, 2026	51.00	51.74	50.69	50.76	50.76	-0.78%	95,455
Apr 14, 2026	49.74	51.22	49.40	51.16	51.16	3.02%	156,638
Apr 13, 2026	49.53	49.75	48.84	49.66	49.66	-0.02%	88,545
Apr 10, 2026	50.01	50.42	49.26	49.67	49.67	-0.68%	71,133
Apr 9, 2026	49.15	50.09	49.12	50.01	50.01	1.03%	111,341
Apr 8, 2026	49.24	49.87	48.97	49.50	49.50	1.50%	151,804
Apr 7, 2026	49.25	49.49	48.77	48.77	48.77	-1.38%	101,105
Apr 6, 2026	48.27	49.80	48.19	49.45	49.45	2.02%	117,441
Apr 2, 2026	49.15	49.29	48.34	48.47	48.47	-1.62%	113,329
Apr 1, 2026	49.12	49.56	48.65	49.27	49.27	0.35%	125,058
Mar 31, 2026	49.25	49.70	48.74	49.10	49.10	0.16%	173,735
Mar 30, 2026	47.63	49.19	47.59	49.02	49.02	3.37%	193,581
Mar 27, 2026	47.77	47.94	47.16	47.42	47.42	-1.23%	201,664
Mar 26, 2026	47.04	48.41	47.04	48.01	48.01	1.03%	149,703
Mar 25, 2026	48.42	48.42	47.42	47.52	47.52	-1.19%	101,475
Mar 24, 2026	48.24	48.85	47.82	48.09	48.09	-0.37%	164,408
Mar 23, 2026	48.32	48.47	47.80	48.27	48.27	1.49%	162,794
Mar 20, 2026	47.88	47.88	47.32	47.56	47.56	-0.48%	226,722
Mar 19, 2026	46.93	48.20	46.93	47.79	47.79	1.29%	205,005
Mar 18, 2026	47.65	48.05	47.20	47.25	47.18	-1.56%	188,425
Mar 17, 2026	48.17	49.15	47.52	48.00	47.93	0.40%	179,200
Mar 16, 2026	48.69	49.03	47.42	47.81	47.74	-1.89%	222,055