IDT Corporation - IDT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.8	49.62	49.62	49.84	49.1	146,941
February 19, 2026	48.59	49.53	49.53	49.99	48.44	163,545
February 18, 2026	48.6	48.63	48.63	48.96	47.89	133,034
February 17, 2026	48.86	48.76	48.76	49.87	48.56	366,900
February 13, 2026	47.92	48.76	48.76	49.19	47.7	219,226
February 12, 2026	48.5	47.76	47.76	48.69	47	173,700
February 11, 2026	48.92	48.33	48.33	49.35	47.96	67,640
February 10, 2026	48.39	49.03	49.03	49.71	47.76	158,715
February 09, 2026	48.26	48.21	48.21	48.74	47.71	118,928
February 06, 2026	48.51	48.26	48.26	48.88	47.9	106,171
February 05, 2026	49	48.48	48.48	49.75	48.21	134,000
February 04, 2026	47.51	48.78	48.78	49.27	47.16	188,618
February 03, 2026	48.85	47.32	47.32	48.85	46.63	156,800
February 02, 2026	48.63	49.08	49.08	49.65	48.63	111,919
January 30, 2026	48.08	48.63	48.63	48.94	48	124,735
January 29, 2026	47.71	48.12	48.12	48.22	47.08	95,500
January 28, 2026	48.19	47.68	47.68	48.84	47.68	109,100
January 27, 2026	48	48.36	48.36	48.36	47.5	123,408
January 26, 2026	48.37	48.01	48.01	48.77	47.77	121,233
January 23, 2026	49.24	48.32	48.32	49.27	48.23	107,507
January 22, 2026	49.85	49.22	49.22	50.26	49.18	139,500
January 21, 2026	49.15	49.6	49.6	49.91	48.99	150,926
January 20, 2026	49.29	49.15	49.15	49.96	48.92	125,600
January 16, 2026	51.28	50.04	50.04	51.28	50.02	143,600
January 15, 2026	51.98	51.32	51.32	52.25	51	175,237
January 14, 2026	51.16	52.05	52.05	52.17	50.8	148,400
January 13, 2026	51.35	51.04	51.04	51.35	50.09	131,061
January 12, 2026	50.58	51.38	51.38	51.38	50.5	115,827
January 09, 2026	51.83	50.94	50.94	51.9	49.92	158,731
January 08, 2026	51.83	52.05	52.05	52.5	51.52	144,278
January 07, 2026	51.44	52.06	52.06	52.07	51.03	145,617
January 06, 2026	50.83	51.48	51.48	51.5	50.26	159,400
January 05, 2026	50.54	51.14	51.14	51.55	50.42	131,700
January 02, 2026	51.2	50.57	50.57	51.21	50.22	91,607
December 31, 2025	51.36	51.21	51.21	51.73	51.02	92,020
December 30, 2025	51.46	51.34	51.34	52.42	51.2	100,900
December 29, 2025	51.89	51.8	51.8	52.28	51.67	132,906
December 26, 2025	51.5	51.98	51.98	52	51.34	108,800
December 24, 2025	51.42	51.38	51.38	51.65	50.98	67,500
December 23, 2025	51.71	51.46	51.46	52.25	50.88	124,549
December 22, 2025	51.52	51.78	51.78	52.5	51.38	148,000
December 19, 2025	51.18	51.47	51.47	51.59	50.6	216,478
December 18, 2025	53.18	51.37	51.37	53.34	50.93	244,900
December 17, 2025	52.58	52.97	52.97	54.08	52.17	243,728
December 16, 2025	51.42	52.79	52.79	53.37	50.95	286,800
December 15, 2025	52.23	51.1	51.1	52.23	50.6	310,831
December 12, 2025	51.25	52.13	52.13	52.72	50.01	234,277
December 11, 2025	50	51.06	51.06	51.14	50	193,000
December 10, 2025	48.98	50.32	50.32	50.93	48.75	211,644
December 09, 2025	47.82	49.01	49.01	49.04	47.3	153,089
December 08, 2025	48.78	48	48	49.38	47.58	199,559
December 05, 2025	52.48	48.78	48.78	53.99	47.8	447,700
December 04, 2025	49.98	50.29	50.29	50.83	49.27	285,702
December 03, 2025	49.2	50.05	50.05	50.26	48.96	125,400
December 02, 2025	50.01	49.02	49.02	50.01	49	108,341
December 01, 2025	49.5	50.03	50.03	50.36	49.48	128,012
November 28, 2025	50.54	49.77	49.77	50.54	49.45	58,500
November 26, 2025	49.82	50.19	50.19	50.44	49.36	127,649
November 25, 2025	49.51	50.08	50.08	50.4	49.42	129,400
November 24, 2025	49.84	49.16	49.16	49.84	48.97	154,874

IDT Corporation (IDT) NYSE