IDT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	67.06	67.80	66.30	66.65	66.65	0.29%	152,844
Aug 17, 2026	66.20	66.97	65.51	66.46	66.46	-0.14%	127,012
Aug 14, 2026	67.18	67.26	66.00	66.55	66.55	-0.85%	198,886
Aug 13, 2026	65.87	67.17	65.15	67.12	67.12	2.52%	138,980
Aug 12, 2026	65.02	66.76	64.58	65.47	65.47	0.11%	177,921
Aug 11, 2026	64.85	66.61	64.75	65.40	65.40	0.85%	138,870
Aug 10, 2026	64.52	65.24	63.73	64.85	64.85	-0.35%	147,539
Aug 7, 2026	66.23	66.61	64.70	65.08	65.08	-1.65%	167,726
Aug 6, 2026	66.27	67.40	65.73	66.17	66.17	0.21%	137,009
Aug 5, 2026	67.57	67.57	65.66	66.03	66.03	-1.54%	165,746
Aug 4, 2026	65.79	67.50	65.28	67.06	67.06	0.98%	229,241
Aug 3, 2026	66.85	68.00	66.13	66.41	66.41	0.84%	261,541
Jul 31, 2026	65.35	66.12	64.37	65.86	65.86	-0.12%	213,285
Jul 30, 2026	66.62	67.11	65.94	65.94	65.94	-1.73%	175,714
Jul 29, 2026	67.76	68.31	66.85	67.10	67.10	-1.15%	227,471
Jul 28, 2026	66.58	68.03	65.68	67.88	67.88	3.26%	216,112
Jul 27, 2026	64.51	66.59	64.46	65.74	65.74	2.24%	179,793
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