IDT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	62.72	62.88	61.67	61.80	61.80	-1.33%	117,493
Aug 14, 2025	62.85	63.10	61.83	62.63	62.63	-0.79%	112,163
Aug 13, 2025	61.86	63.74	61.46	63.13	63.13	3.02%	166,647
Aug 12, 2025	59.72	61.80	59.22	61.28	61.28	3.65%	150,559
Aug 11, 2025	60.29	61.05	56.53	59.12	59.12	-1.91%	321,268
Aug 8, 2025	60.55	61.28	60.07	60.27	60.27	-0.02%	122,452
Aug 7, 2025	60.00	60.28	58.46	60.28	60.28	0.92%	115,227
Aug 6, 2025	59.31	60.11	58.80	59.73	59.73	0.90%	134,711
Aug 5, 2025	59.13	59.25	58.49	59.20	59.20	-0.15%	139,999
Aug 4, 2025	58.27	59.29	57.99	59.29	59.29	2.08%	171,912
Aug 1, 2025	58.80	59.30	57.37	58.08	58.08	-1.41%	125,274
Jul 31, 2025	58.39	59.43	58.20	58.91	58.91	1.24%	142,340
Jul 30, 2025	57.60	58.83	57.60	58.19	58.19	0.78%	144,894
Jul 29, 2025	57.50	58.13	57.15	57.74	57.74	0.66%	120,148
Jul 28, 2025	57.23	57.58	56.69	57.36	57.36	0.40%	121,864
Jul 25, 2025	57.39	57.63	56.75	57.13	57.13	-0.49%	91,668
Jul 24, 2025	56.92	57.88	55.81	57.41	57.41	0.60%	175,600
Jul 23, 2025	56.59	57.19	56.33	57.07	57.07	0.69%	124,915
Jul 22, 2025	57.59	57.71	56.68	56.68	56.68	-1.44%	146,500
Jul 21, 2025	56.15	57.81	56.15	57.51	57.51	2.13%	193,740
Jul 18, 2025	56.96	57.18	56.12	56.31	56.31	-0.93%	161,139
Jul 17, 2025	57.65	59.67	56.69	56.84	56.84	-1.66%	234,396
Jul 16, 2025	58.89	59.25	57.61	57.80	57.80	-1.87%	215,364
Jul 15, 2025	58.85	59.17	57.65	58.90	58.90	-0.12%	268,311
Jul 14, 2025	59.67	60.05	58.68	58.97	58.97	-1.54%	213,339
Jul 11, 2025	62.64	62.64	59.82	59.89	59.89	-4.15%	196,141
Jul 10, 2025	64.68	65.21	61.98	62.48	62.48	-3.40%	330,864
Jul 9, 2025	65.92	66.27	64.68	64.68	64.68	-1.75%	307,585
Jul 8, 2025	68.47	68.74	64.71	65.83	65.83	-4.12%	296,341
Jul 7, 2025	70.90	71.05	68.58	68.66	68.66	-1.62%	239,616
Jul 3, 2025	70.24	71.12	69.76	69.79	69.79	-0.13%	121,893
Jul 2, 2025	69.00	70.13	68.00	69.88	69.88	1.28%	171,147
Jul 1, 2025	68.50	69.61	68.48	69.00	69.00	1.00%	141,389
Jun 30, 2025	67.97	69.00	67.35	68.32	68.32	0.49%	219,549
Jun 27, 2025	68.15	68.15	67.08	67.99	67.99	1.19%	332,510
Jun 26, 2025	66.83	67.30	65.98	67.19	67.19	0.66%	218,857
Jun 25, 2025	66.47	67.01	65.82	66.75	66.75	0.42%	202,240
Jun 24, 2025	66.16	66.97	65.18	66.47	66.47	0.61%	138,183
Jun 23, 2025	64.88	66.11	64.23	66.07	66.07	2.51%	235,844
Jun 20, 2025	66.48	66.70	63.97	64.45	64.45	-2.47%	877,703
Jun 18, 2025	67.17	67.35	65.27	66.08	66.08	-1.78%	297,348
Jun 17, 2025	66.76	68.15	66.25	67.28	67.28	0.03%	294,467
Jun 16, 2025	66.61	67.78	66.24	67.26	67.26	1.83%	244,575
Jun 13, 2025	64.89	66.06	64.35	66.05	66.05	1.99%	265,379
Jun 12, 2025	65.99	66.45	64.16	64.76	64.76	-1.97%	288,296
Jun 11, 2025	65.33	67.04	65.06	66.06	66.06	1.85%	305,307
Jun 10, 2025	64.95	65.45	63.61	64.86	64.86	-0.18%	218,602
Jun 9, 2025	69.01	69.59	64.12	64.98	64.98	-5.30%	363,554
Jun 6, 2025	59.99	69.67	59.99	68.62	68.56	14.39%	429,256
Jun 5, 2025	58.97	60.31	58.78	59.99	59.94	1.92%	251,907