IDT Corporation - IDT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	53.04	53.58	53.58	54.13	52.9	126,293
May 07, 2025	53.26	52.92	52.91	53.83	52.64	116,324
May 06, 2025	51.84	52.82	52.82	52.94	51.61	121,815
May 05, 2025	52.27	52.25	52.25	53.05	51.99	112,500
May 02, 2025	51.54	52.44	52.44	52.62	51.43	103,939
May 01, 2025	50.25	50.89	50.89	51.36	49.67	98,212
April 30, 2025	49.64	50.25	50.25	50.34	49.02	143,900
April 29, 2025	49.34	49.8	49.8	50	48.94	72,105
April 28, 2025	48.72	49.48	49.48	49.91	48.33	101,900
April 25, 2025	49.26	48.81	48.81	49.26	48.41	67,843
April 24, 2025	49.24	49.52	49.52	50.38	48.81	73,700
April 23, 2025	49.14	49.18	49.18	49.89	48.82	77,228
April 22, 2025	48.07	48.41	48.41	48.79	47.67	96,012
April 21, 2025	48.68	47.78	47.78	48.68	47.2	81,706
April 17, 2025	49.09	49.32	49.32	49.98	49.05	99,056
April 16, 2025	49.21	49	49	49.81	48.54	95,728
April 15, 2025	48.89	49.09	49.09	49.55	48.65	65,793
April 14, 2025	49.36	49.23	49.23	50.58	48.82	87,413
April 11, 2025	48	48.71	48.71	49.31	47.2	135,000
April 10, 2025	47.97	47.72	47.72	48.25	46.71	90,345
April 09, 2025	46.01	48.52	48.52	49.1	45.35	175,886
April 08, 2025	47.95	46.41	46.41	48.12	46	125,709
April 07, 2025	47	47.27	47.27	49.85	46.5	144,600
April 04, 2025	49.83	48.93	48.93	50.18	47.67	146,395
April 03, 2025	51.16	50.9	50.9	51.9	46.12	81,320
April 02, 2025	52.09	52.29	52.29	53.42	51.64	133,566
April 01, 2025	51.31	52.6	52.6	52.88	50.55	121,200
March 31, 2025	51.87	51.31	51.31	52.36	51.24	128,800
March 28, 2025	52.69	51.82	51.82	52.69	51.37	78,076
March 27, 2025	52.5	52.65	52.65	53	51.63	76,271
March 26, 2025	51.96	52.27	52.27	52.71	51.96	84,293
March 25, 2025	52.23	51.82	51.82	52.74	51.62	101,800
March 24, 2025	50.64	52.23	52.23	52.25	50.54	205,300
March 21, 2025	50.47	50.52	50.52	50.9	49.79	174,289
March 20, 2025	49.94	50.95	50.95	51.06	49.94	107,673
March 19, 2025	50.07	50.45	50.45	51.18	49.76	89,604
March 18, 2025	48.21	50.32	50.32	50.42	47.16	280,745
March 17, 2025	47.56	48.83	48.83	49.35	46.98	238,300
March 14, 2025	47.55	46.78	46.78	47.73	46.39	238,335
March 13, 2025	49.26	47.55	47.55	49.56	47.01	125,547
March 12, 2025	49.71	49	49	49.71	48.16	98,900
March 11, 2025	50.04	49.4	49.4	50.04	48.16	85,787
March 10, 2025	50.37	50.11	50.11	51.5	49.6	173,500
March 07, 2025	47.32	50.89	50.89	52.47	47.32	255,344
March 06, 2025	45.79	46.19	46.19	46.6	45.5	92,613
March 05, 2025	47.3	46.51	46.51	47.41	45.07	141,665
March 04, 2025	46.92	46.98	46.98	47.45	46.72	92,200
March 03, 2025	48.33	47.03	47.03	48.54	46.98	111,011
February 28, 2025	48.67	48.56	48.56	48.75	48.21	154,739
February 27, 2025	48.84	48.57	48.57	49.27	48.55	66,400
February 26, 2025	49.6	49.12	49.12	49.93	48.97	33,130
February 25, 2025	49.5	49.77	49.77	50.5	49.27	80,927
February 24, 2025	48.81	49.3	49.3	49.47	48.75	79,362
February 21, 2025	49.99	48.62	48.62	50.06	48.61	81,766
February 20, 2025	48.65	49.51	49.51	49.75	48.45	77,107
February 19, 2025	48.65	49.11	49.11	49.21	48.5	63,241
February 18, 2025	48.6	48.83	48.83	48.95	48.6	40,900
February 14, 2025	48.81	48.6	48.6	49	48.44	69,125
February 13, 2025	47.82	48.85	48.85	48.91	47.79	63,000
February 12, 2025	47.5	47.68	47.68	47.93	47.42	50,759

IDT Corporation (IDT) NYSE