IDT Corporation (IDT)
NYSE: IDT
· Real-Time Price · USD
49.50
-0.40 (-0.80%)
At close: Oct 03, 2025, 3:59 PM
49.56
0.12%
After-hours: Oct 03, 2025, 06:59 PM EDT
IDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 50.07 | 50.13 | 48.88 | 49.56 | 49.56 | -0.68% | 358,676 |
| 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% | 261,300 |
| Sep 26, 2025 | 62.14 | 63.16 | 61.79 | 62.57 | 62.51 | 1.33% | 138,221 |
| Sep 25, 2025 | 61.70 | 62.63 | 61.23 | 61.75 | 61.69 | -0.05% | 165,315 |
| Sep 24, 2025 | 66.27 | 66.27 | 61.02 | 61.78 | 61.72 | -6.44% | 304,400 |
| Sep 23, 2025 | 68.18 | 68.50 | 65.98 | 66.03 | 65.97 | -3.32% | 232,250 |
| Sep 22, 2025 | 66.78 | 68.86 | 66.61 | 68.30 | 68.24 | 2.05% | 238,300 |
| Sep 19, 2025 | 68.08 | 68.49 | 66.11 | 66.93 | 66.87 | -1.44% | 912,300 |
| Sep 18, 2025 | 66.83 | 68.19 | 66.66 | 67.91 | 67.85 | 1.75% | 239,401 |
| Sep 17, 2025 | 66.54 | 68.43 | 66.33 | 66.74 | 66.68 | 0.60% | 161,340 |
| Sep 16, 2025 | 66.39 | 66.97 | 65.84 | 66.34 | 66.28 | -0.15% | 132,600 |
| Sep 15, 2025 | 66.44 | 69.15 | 65.86 | 66.44 | 66.38 | 0.15% | 238,900 |
| Sep 12, 2025 | 65.32 | 66.34 | 64.82 | 66.34 | 66.28 | 1.31% | 101,686 |
| Sep 11, 2025 | 64.26 | 65.90 | 63.99 | 65.48 | 65.42 | 1.98% | 157,500 |
| Sep 10, 2025 | 65.09 | 65.18 | 63.51 | 64.21 | 64.15 | -1.83% | 114,024 |
| Sep 9, 2025 | 65.44 | 66.22 | 64.75 | 65.41 | 65.35 | -0.02% | 113,300 |
| Sep 8, 2025 | 64.90 | 65.68 | 64.25 | 65.42 | 65.36 | 0.80% | 119,614 |
Page 1 of 136