IDT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	52.48	53.99	47.80	48.78	48.78	-3.00%	447,190
Dec 4, 2025	49.98	50.83	49.27	50.29	50.29	0.48%	285,064
Dec 3, 2025	49.20	50.26	48.96	50.05	50.05	2.10%	125,402
Dec 2, 2025	50.01	50.01	49.00	49.02	49.02	-2.02%	108,341
Dec 1, 2025	49.50	50.36	49.48	50.03	50.03	0.52%	128,012
Nov 28, 2025	50.54	50.54	49.45	49.77	49.77	-0.84%	58,478
Nov 26, 2025	49.82	50.44	49.36	50.19	50.19	0.22%	127,649
Nov 25, 2025	49.51	50.40	49.42	50.08	50.08	1.87%	129,261
Nov 24, 2025	49.84	49.84	48.97	49.16	49.16	-1.27%	154,660
Nov 21, 2025	48.33	49.80	47.90	49.79	49.79	3.82%	122,074
Nov 20, 2025	48.81	49.58	47.96	47.96	47.96	-1.48%	111,395
Nov 19, 2025	49.75	50.14	48.57	48.68	48.68	-2.58%	131,391
Nov 18, 2025	51.15	51.56	49.64	49.97	49.97	-2.35%	173,041
Nov 17, 2025	51.77	52.45	51.17	51.17	51.17	-1.06%	156,440
Nov 14, 2025	51.19	51.83	51.13	51.72	51.72	0.47%	120,977
Nov 13, 2025	51.99	52.40	51.17	51.48	51.48	-1.55%	137,358
Nov 12, 2025	52.31	52.68	52.00	52.29	52.29	-	168,239
Nov 11, 2025	51.49	52.39	50.90	52.29	52.29	1.55%	132,795
Nov 10, 2025	50.59	51.56	50.56	51.49	51.49	1.94%	108,582
Nov 7, 2025	50.78	51.22	50.12	50.51	50.51	-0.36%	129,408
Nov 6, 2025	51.02	51.33	50.53	50.69	50.69	-1.48%	133,509
Nov 5, 2025	50.62	51.45	50.62	51.45	51.45	1.62%	104,753
Nov 4, 2025	51.10	51.36	50.53	50.63	50.63	-0.96%	148,684
Nov 3, 2025	50.50	51.20	50.20	51.12	51.12	0.91%	157,145
Oct 31, 2025	50.55	51.04	50.23	50.66	50.66	-0.08%	132,661
Oct 30, 2025	50.96	51.18	50.51	50.70	50.70	-1.11%	169,977
Oct 29, 2025	50.62	51.28	50.50	51.27	51.27	0.91%	241,650
Oct 28, 2025	51.03	51.56	50.72	50.81	50.81	-0.24%	134,827
Oct 27, 2025	51.00	51.25	50.46	50.93	50.93	0.49%	145,628
Oct 24, 2025	49.95	50.92	49.86	50.68	50.68	2.30%	137,019
Oct 23, 2025	49.52	49.99	49.29	49.54	49.54	-0.20%	144,321
Oct 22, 2025	49.40	50.32	49.14	49.64	49.64	0.45%	175,240
Oct 21, 2025	48.66	49.87	48.54	49.42	49.42	1.88%	165,812
Oct 20, 2025	47.76	49.10	47.75	48.51	48.51	1.57%	188,206
Oct 17, 2025	48.04	48.33	47.67	47.76	47.76	-0.29%	146,736
Oct 16, 2025	48.07	48.56	47.64	47.90	47.90	-	249,717
Oct 15, 2025	47.18	48.36	47.18	47.90	47.90	1.53%	195,020
Oct 14, 2025	46.26	47.32	46.26	47.18	47.18	0.86%	218,041
Oct 13, 2025	46.40	46.91	45.72	46.78	46.78	0.30%	284,709
Oct 10, 2025	47.76	47.85	46.58	46.64	46.64	-2.02%	237,816
Oct 9, 2025	47.17	47.71	46.80	47.60	47.60	0.49%	219,631
Oct 8, 2025	47.87	48.60	47.30	47.37	47.37	-0.90%	208,121
Oct 7, 2025	48.39	48.59	47.58	47.80	47.80	-1.52%	308,070
Oct 6, 2025	49.00	49.52	47.76	48.54	48.54	-2.06%	440,280
Oct 3, 2025	50.07	50.13	48.88	49.56	49.56	-0.68%	358,682
Oct 2, 2025	50.82	51.02	49.25	49.90	49.90	-1.48%	343,003
Oct 1, 2025	52.34	53.06	49.95	50.65	50.65	-3.17%	457,840
Sep 30, 2025	59.94	61.39	52.00	52.31	52.31	-18.38%	697,872
Sep 29, 2025	62.78	64.47	62.20	64.09	64.03	2.43%	261,253
Sep 26, 2025	62.14	63.16	61.79	62.57	62.51	1.33%	138,221