IDT Corporation - IDT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	59.94	52.31	52.31	61.39	52	697,872
September 29, 2025	62.78	64.09	64.03	64.47	62.2	261,300
September 26, 2025	62.14	62.57	62.57	63.16	61.79	138,221
September 25, 2025	61.7	61.75	61.75	62.63	61.23	165,315
September 24, 2025	66.27	61.78	61.78	66.27	61.02	304,400
September 23, 2025	68.18	66.03	66.03	68.5	65.98	232,250
September 22, 2025	66.78	68.3	68.3	68.86	66.61	238,300
September 19, 2025	68.08	66.93	66.93	68.49	66.11	912,300
September 18, 2025	66.83	67.91	67.91	68.19	66.66	239,401
September 17, 2025	66.54	66.74	66.74	68.43	66.33	161,340
September 16, 2025	66.39	66.34	66.34	66.97	65.84	132,600
September 15, 2025	66.44	66.44	66.44	69.15	65.86	238,900
September 12, 2025	65.32	66.34	66.34	66.34	64.82	101,686
September 11, 2025	64.26	65.48	65.48	65.9	63.99	157,500
September 10, 2025	65.09	64.21	64.21	65.18	63.51	114,024
September 09, 2025	65.44	65.41	65.41	66.22	64.75	113,300
September 08, 2025	64.9	65.42	65.42	65.68	64.25	119,614
September 05, 2025	65	64.9	64.9	65.85	63.74	149,549
September 04, 2025	65.24	65	65	65.7	64.16	121,400
September 03, 2025	64	64.94	64.94	64.97	63.72	106,600
September 02, 2025	63.71	64.06	64.06	64.76	63.21	130,052
August 29, 2025	64.72	64.07	64.07	65.03	63.8	176,604
August 28, 2025	63.52	64.77	64.77	65.15	63.16	107,100
August 27, 2025	62.69	63.44	63.44	63.44	62.46	69,600
August 26, 2025	63	62.69	62.69	63.86	62.45	117,713
August 25, 2025	63.29	63.18	63.18	63.87	62.84	114,324
August 22, 2025	62.67	63.32	63.32	64.03	62.59	165,300
August 21, 2025	61.63	62.28	62.28	63.24	61.63	91,346
August 20, 2025	62.47	62.02	62.02	63.08	61.97	84,800
August 19, 2025	62.41	62.6	62.6	62.96	62.03	87,700
August 18, 2025	61.8	62.47	62.47	62.99	61.48	85,414
August 15, 2025	62.72	61.8	61.8	62.88	61.67	117,500
August 14, 2025	62.85	62.63	62.63	63.1	61.83	112,163
August 13, 2025	61.86	63.13	63.13	63.74	61.46	166,647
August 12, 2025	59.72	61.28	61.28	61.8	59.22	150,559
August 11, 2025	60.29	59.12	59.12	61.05	56.53	321,268
August 08, 2025	60.55	60.27	60.27	61.28	60.07	122,500
August 07, 2025	60	60.28	60.28	60.28	58.46	111,057
August 06, 2025	59.31	59.73	59.73	60.11	58.8	134,711
August 05, 2025	59.13	59.2	59.2	59.25	58.49	140,000
August 04, 2025	58.27	59.29	59.29	59.29	57.99	171,912
August 01, 2025	58.8	58.08	58.08	59.3	57.37	125,274
July 31, 2025	58.39	58.91	58.91	59.43	58.2	142,340
July 30, 2025	57.6	58.19	58.19	58.83	57.6	144,894
July 29, 2025	57.5	57.74	57.74	58.13	57.15	120,148
July 28, 2025	57.23	57.36	57.36	57.58	56.69	121,900
July 25, 2025	57.39	57.13	57.13	57.63	56.75	91,700
July 24, 2025	56.92	57.41	57.41	57.88	55.81	175,600
July 23, 2025	56.59	57.07	57.07	57.19	56.33	124,915
July 22, 2025	57.59	56.68	56.68	57.71	56.68	146,500
July 21, 2025	56.15	57.51	57.51	57.81	56.15	193,740
July 18, 2025	56.96	56.31	56.31	57.18	56.12	161,111
July 17, 2025	57.65	56.84	56.84	59.67	56.69	234,396
July 16, 2025	58.89	57.8	57.8	59.25	57.61	215,400
July 15, 2025	58.85	58.9	58.9	59.17	57.65	268,311
July 14, 2025	59.67	58.97	58.97	60.05	58.68	213,339
July 11, 2025	62.64	59.89	59.89	62.64	59.82	196,141
July 10, 2025	64.68	62.48	62.48	65.21	61.98	330,864
July 09, 2025	65.92	64.68	64.68	66.27	64.68	230,905
July 08, 2025	68.47	65.83	65.83	68.74	64.71	296,341

IDT Corporation (IDT) NYSE