IDT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	52.11	52.65	51.43	52.51	52.51	1.21%	125,993
May 4, 2026	51.00	52.13	50.52	51.88	51.88	1.47%	177,574
May 1, 2026	50.51	51.45	49.99	51.13	51.13	1.95%	107,930
Apr 30, 2026	50.31	50.69	49.33	50.15	50.15	-0.83%	170,812
Apr 29, 2026	51.77	51.81	50.11	50.57	50.57	-3.10%	87,484
Apr 28, 2026	52.93	53.53	52.15	52.19	52.19	-0.51%	85,000
Apr 27, 2026	51.53	52.81	50.92	52.46	52.46	1.29%	163,835
Apr 24, 2026	51.16	51.84	49.64	51.79	51.79	0.94%	86,752
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%	105,406
Apr 20, 2026	52.02	52.66	51.72	52.28	52.28	0.25%	89,481
Apr 17, 2026	51.59	52.62	51.40	52.15	52.15	1.72%	123,852
Apr 16, 2026	50.61	51.33	50.17	51.27	51.27	1.00%	138,669
Apr 15, 2026	51.00	51.74	50.69	50.76	50.76	-0.78%	95,444
Apr 14, 2026	49.74	51.22	49.40	51.16	51.16	3.02%	155,512
Apr 13, 2026	49.53	49.75	48.84	49.66	49.66	-0.02%	88,537
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%	111,040
Apr 8, 2026	49.24	49.87	48.97	49.50	49.50	1.50%	145,841
Apr 7, 2026	49.25	49.49	48.77	48.77	48.77	-1.38%	101,102
Apr 6, 2026	48.27	49.80	48.19	49.45	49.45	2.02%	117,436
Apr 2, 2026	49.15	49.29	48.34	48.47	48.47	-1.62%	113,328
Apr 1, 2026	49.12	49.56	48.65	49.27	49.27	0.35%	115,421
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%	193,543
Mar 27, 2026	47.77	47.94	47.16	47.42	47.42	-1.23%	196,322
Mar 26, 2026	47.04	48.41	47.04	48.01	48.01	1.03%	148,807
Mar 25, 2026	48.42	48.42	47.42	47.52	47.52	-1.19%	100,241
Mar 24, 2026	48.24	48.85	47.82	48.09	48.09	-0.37%	148,698
Mar 23, 2026	48.32	48.47	47.80	48.27	48.27	1.49%	162,727
Mar 20, 2026	47.88	47.88	47.32	47.56	47.56	-0.48%	210,611
Mar 19, 2026	46.93	48.20	46.93	47.79	47.79	1.14%	195,653
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
Mar 13, 2026	49.51	49.86	48.01	48.73	48.66	-0.87%	163,685
Mar 12, 2026	49.42	50.37	48.60	49.16	49.09	-1.36%	180,187
Mar 11, 2026	51.00	51.94	46.48	49.84	49.77	-3.50%	282,244
Mar 10, 2026	50.24	51.86	50.24	51.65	51.57	1.79%	207,331
Mar 9, 2026	50.87	51.37	50.15	50.74	50.66	-1.36%	153,305
Mar 6, 2026	51.04	51.61	50.47	51.44	51.36	-0.02%	198,598
Mar 5, 2026	52.28	52.45	51.20	51.45	51.37	-2.00%	129,139
Mar 4, 2026	51.69	52.78	51.49	52.50	52.42	1.23%	107,587
Mar 3, 2026	51.17	52.02	50.44	51.86	51.78	0.58%	170,003
Mar 2, 2026	50.50	51.56	50.50	51.56	51.48	1.20%	126,848
Feb 27, 2026	50.35	51.06	50.35	50.95	50.87	0.85%	140,469
Feb 26, 2026	50.70	50.98	50.44	50.52	50.45	-0.45%	142,340
Feb 25, 2026	49.29	50.77	49.29	50.75	50.67	3.19%	120,496
Feb 24, 2026	49.35	49.78	48.90	49.18	49.11	0.10%	105,189