IDT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	80.67	82.27	80.21	81.82	81.82	1.43%	318,566
Oct 16, 2026	82.40	83.19	80.50	80.67	80.67	-1.91%	191,361
Oct 15, 2026	81.63	82.49	80.76	82.24	82.24	1.43%	232,499
Oct 14, 2026	82.27	82.70	80.95	81.08	81.08	-1.94%	239,646
Oct 13, 2026	82.23	82.91	81.23	82.68	82.68	1.54%	338,198
Oct 12, 2026	80.93	82.80	80.93	81.43	81.43	-0.07%	214,700
Oct 9, 2026	79.83	81.80	79.12	81.49	81.49	1.04%	257,292
Oct 8, 2026	80.14	81.32	79.77	80.65	80.65	0.55%	195,532
Oct 7, 2026	80.52	80.86	79.23	80.21	80.21	-0.12%	278,417
Oct 6, 2026	80.58	80.72	78.24	80.31	80.31	0.29%	297,281
Oct 5, 2026	79.31	82.31	79.31	80.08	80.08	1.48%	463,170
Oct 2, 2026	79.61	80.61	77.45	78.98	78.91	-1.25%	413,302
Oct 1, 2026	80.72	81.79	77.27	79.98	79.91	0.01%	562,762
Sep 30, 2026	75.19	80.63	73.42	79.97	79.90	5.84%	783,527
Sep 29, 2026	70.82	77.28	70.52	75.56	75.49	8.63%	800,581
Sep 28, 2026	67.33	69.63	66.60	69.56	69.50	3.11%	373,054
Sep 25, 2026	67.85	68.54	67.27	67.46	67.40	-0.43%	219,508
Sep 24, 2026	67.45	69.00	66.24	67.75	67.69	-0.18%	404,457
Sep 23, 2026	68.99	70.05	67.60	67.87	67.81	-1.49%	302,925
Sep 22, 2026	69.27	70.40	68.45	68.90	68.84	0.09%	325,569
Sep 21, 2026	70.39	70.39	68.04	68.84	68.78	-1.43%	285,058
Sep 18, 2026	68.67	70.13	67.98	69.84	69.78	1.14%	1,141,176
Sep 17, 2026	69.85	69.91	68.41	69.05	68.99	-0.72%	262,778
Sep 16, 2026	70.73	71.22	69.13	69.55	69.49	-2.07%	190,379
Sep 15, 2026	70.53	72.13	70.49	71.02	70.96	-	209,319
Sep 14, 2026	72.10	72.10	70.28	71.02	70.96	0.72%	221,370
Sep 11, 2026	69.95	70.91	69.70	70.51	70.45	1.57%	217,545
Sep 10, 2026	68.20	69.82	67.97	69.42	69.36	2.13%	185,655
Sep 9, 2026	68.35	68.35	65.80	67.97	67.91	-0.57%	220,174
Sep 8, 2026	68.46	70.00	67.73	68.36	68.30	-0.68%	170,825
Sep 4, 2026	68.70	69.06	67.49	68.83	68.77	0.15%	117,976
Sep 3, 2026	69.35	69.97	68.17	68.73	68.67	-0.30%	192,909
Sep 2, 2026	68.49	69.38	68.03	68.94	68.88	0.86%	140,037
Sep 1, 2026	67.57	68.65	66.53	68.35	68.29	0.19%	127,625
Aug 31, 2026	68.70	69.13	68.16	68.22	68.16	-1.12%	166,478
Aug 28, 2026	69.16	69.90	67.85	68.99	68.93	0.20%	131,773
Aug 27, 2026	69.44	69.72	68.50	68.85	68.79	-0.36%	145,133
Aug 26, 2026	69.28	69.57	68.45	69.10	69.04	-0.40%	122,716
Aug 25, 2026	68.69	69.80	68.16	69.38	69.32	1.60%	209,424
Aug 24, 2026	68.00	69.05	67.23	68.29	68.23	0.54%	172,977
Aug 21, 2026	67.29	68.22	66.62	67.92	67.86	1.09%	122,623
Aug 20, 2026	65.54	67.77	65.54	67.19	67.13	1.51%	122,000
Aug 19, 2026	66.66	67.43	65.68	66.19	66.13	-0.69%	166,441
Aug 18, 2026	67.06	67.80	66.30	66.65	66.59	0.29%	152,845
Aug 17, 2026	66.20	66.97	65.51	66.46	66.40	-0.14%	127,015
Aug 14, 2026	67.18	67.26	66.00	66.55	66.49	-0.85%	198,887
Aug 13, 2026	65.87	67.17	65.15	67.12	67.06	2.52%	138,986
Aug 12, 2026	65.02	66.76	64.58	65.47	65.41	0.11%	177,921
Aug 11, 2026	64.85	66.61	64.75	65.40	65.34	0.85%	138,901
Aug 10, 2026	64.52	65.24	63.73	64.85	64.79	-0.35%	147,554