IDT Corporation - IDT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	70.9	68.66	68.66	71.05	68.58	239,616
July 03, 2025	70.24	69.79	69.79	71.12	69.76	121,900
July 02, 2025	69	69.88	69.88	70.13	68	171,147
July 01, 2025	68.5	69	69	69.61	68.48	141,400
June 30, 2025	67.97	68.32	68.32	69	67.35	219,549
June 27, 2025	68.15	67.99	67.99	68.15	67.08	332,510
June 26, 2025	66.83	67.19	67.19	67.3	65.97	218,900
June 25, 2025	66.47	66.75	66.75	67.01	65.82	202,240
June 24, 2025	66.16	66.47	66.47	66.97	65.18	138,182
June 23, 2025	64.88	66.07	66.07	66.11	64.22	235,844
June 20, 2025	66.48	64.45	64.45	66.7	63.97	877,703
June 18, 2025	67.17	66.08	66.08	67.35	65.27	297,348
June 17, 2025	66.76	67.28	67.28	68.15	66.25	279,479
June 16, 2025	66.61	67.26	67.26	67.78	66.24	244,600
June 13, 2025	64.89	66.05	66.04	66.05	64.35	223,670
June 12, 2025	65.99	64.76	64.76	66.45	64.16	288,300
June 11, 2025	65.33	66.06	66.06	67.04	65.06	305,307
June 10, 2025	64.95	64.86	64.86	65.45	63.61	218,602
June 09, 2025	69.01	64.98	64.98	69.59	64.12	363,600
June 06, 2025	59.99	68.62	68.62	69.67	59.99	429,256
June 05, 2025	58.97	59.99	59.99	60.31	58.78	251,907
June 04, 2025	58.97	58.86	58.86	59.08	58.21	191,441
June 03, 2025	60.42	58.99	58.99	60.57	57.15	239,324
June 02, 2025	61.57	60.43	60.43	61.71	60.07	273,647
May 30, 2025	62.31	61.59	61.59	62.97	61.4	117,100
May 29, 2025	62.24	62.33	62.33	62.68	61.52	90,200
May 28, 2025	62.14	61.89	61.89	62.46	61.4	133,000
May 27, 2025	61.3	62.03	62.03	62.4	61.11	196,222
May 23, 2025	60.66	60.96	60.96	61.71	60.25	134,772
May 22, 2025	60.59	61.07	61.07	61.57	60.26	123,500
May 21, 2025	61.08	60.65	60.65	61.73	60.45	161,564
May 20, 2025	62.13	61.75	61.75	62.53	61.34	183,414
May 19, 2025	60.53	62.13	62.13	62.13	60.33	122,225
May 16, 2025	59.15	60.82	60.82	60.91	58.67	179,241
May 15, 2025	57.61	59.13	59.13	59.43	57.61	153,814
May 14, 2025	57.59	57.58	57.58	57.95	57.03	130,407
May 13, 2025	58	57.74	57.74	58.56	57.27	159,200
May 12, 2025	56.57	57.8	57.8	58.29	56.46	190,524
May 09, 2025	53.46	55.44	55.44	55.5	53.46	189,517
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

IDT Corporation (IDT) NYSE