IDT Corporation - IDT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	48.33	49.79	49.79	49.8	47.9	126,502
November 20, 2025	48.81	47.96	47.96	49.58	47.96	111,813
November 19, 2025	49.75	48.68	48.68	50.14	48.57	131,400
November 18, 2025	51.15	49.97	49.97	51.56	49.64	173,041
November 17, 2025	51.77	51.17	51.17	52.45	51.17	156,440
November 14, 2025	51.19	51.72	51.72	51.83	51.13	121,000
November 13, 2025	51.99	51.48	51.48	52.4	51.17	137,400
November 12, 2025	52.31	52.29	52.29	52.68	52	168,200
November 11, 2025	51.49	52.29	52.29	52.39	50.9	132,800
November 10, 2025	50.59	51.49	51.49	51.56	50.55	108,600
November 07, 2025	50.78	50.51	50.51	51.22	50.12	129,408
November 06, 2025	51.02	50.69	50.69	51.33	50.53	133,509
November 05, 2025	50.62	51.45	51.45	51.45	50.62	104,800
November 04, 2025	51.19	50.63	50.63	51.36	50.54	125,874
November 03, 2025	50.5	51.12	51.12	51.2	50.2	157,145
October 31, 2025	50.55	50.66	50.66	51.04	50.23	132,700
October 30, 2025	50.96	50.7	50.7	51.18	50.51	170,000
October 29, 2025	50.62	51.27	51.27	51.28	50.5	239,263
October 28, 2025	51.03	50.81	50.81	51.56	50.72	134,627
October 27, 2025	51	50.93	50.93	51.25	50.46	145,628
October 24, 2025	49.95	50.68	50.68	50.92	49.86	137,019
October 23, 2025	49.52	49.54	49.54	49.99	49.29	144,259
October 22, 2025	49.4	49.64	49.64	50.32	49.14	175,240
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

IDT Corporation (IDT) NYSE