IDT Corporation - IDT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	48.66	49.42	49.42	49.87	48.54	165,812
October 20, 2025	47.76	48.51	48.51	49.1	47.75	188,206
October 17, 2025	48.04	47.76	47.76	48.33	47.67	146,736
October 16, 2025	48.07	47.9	47.9	48.56	47.64	249,717
October 15, 2025	47.18	47.9	47.9	48.36	47.18	195,020
October 14, 2025	46.26	47.18	47.18	47.3	46.26	217,955
October 13, 2025	46.4	46.78	46.78	46.91	45.72	284,709
October 10, 2025	47.76	46.64	46.64	47.85	46.58	237,816
October 09, 2025	47.17	47.6	47.6	47.71	46.8	219,631
October 08, 2025	47.87	47.37	47.37	48.53	47.3	208,102
October 07, 2025	48.39	47.8	47.8	48.59	47.58	308,065
October 06, 2025	49	48.54	48.54	49.52	47.76	440,280
October 03, 2025	50.07	49.56	49.56	50.13	48.88	358,700
October 02, 2025	50.82	49.9	49.9	51.02	49.25	343,003
October 01, 2025	52.34	50.65	50.65	53.06	49.95	457,840
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

IDT Corporation (IDT) NYSE