IDT Corporation (IDT)
NYSE: IDT · Real-Time Price · USD
50.95
+0.43 (0.85%)
Feb 27, 2026, 4:00 PM EST - Market closed
IDT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 50.35 | 51.06 | 50.35 | 50.95 | 50.95 | 0.85% | 132,951 |
| Feb 26, 2026 | 50.70 | 50.98 | 50.44 | 50.52 | 50.52 | -0.45% | 140,978 |
| Feb 25, 2026 | 49.29 | 50.77 | 49.29 | 50.75 | 50.75 | 3.19% | 118,058 |
| Feb 24, 2026 | 49.35 | 49.78 | 48.90 | 49.18 | 49.18 | 0.10% | 101,440 |
| Feb 23, 2026 | 49.20 | 50.02 | 48.90 | 49.13 | 49.13 | -0.99% | 116,515 |
| Feb 20, 2026 | 49.80 | 49.84 | 49.10 | 49.62 | 49.62 | 0.18% | 146,383 |
| Feb 19, 2026 | 48.59 | 49.99 | 48.44 | 49.53 | 49.53 | 1.85% | 153,769 |
| Feb 18, 2026 | 48.60 | 48.96 | 47.89 | 48.63 | 48.63 | -0.27% | 132,871 |
| Feb 17, 2026 | 48.86 | 49.87 | 48.56 | 48.76 | 48.76 | - | 353,394 |
| Feb 13, 2026 | 47.92 | 49.19 | 47.70 | 48.76 | 48.76 | 2.09% | 219,225 |
| Feb 12, 2026 | 48.50 | 48.69 | 47.00 | 47.76 | 47.76 | -1.18% | 171,146 |
| Feb 11, 2026 | 49.00 | 49.35 | 47.96 | 48.33 | 48.33 | -1.43% | 125,243 |
| Feb 10, 2026 | 48.39 | 49.71 | 47.76 | 49.03 | 49.03 | 1.70% | 153,581 |
| Feb 9, 2026 | 48.26 | 48.74 | 47.71 | 48.21 | 48.21 | -0.10% | 118,891 |
| Feb 6, 2026 | 48.51 | 48.88 | 47.90 | 48.26 | 48.26 | -0.45% | 108,422 |
| Feb 5, 2026 | 49.00 | 49.75 | 48.21 | 48.48 | 48.48 | -0.62% | 133,959 |
| Feb 4, 2026 | 47.51 | 49.27 | 47.16 | 48.78 | 48.78 | 3.09% | 188,611 |
| Feb 3, 2026 | 48.85 | 48.85 | 46.63 | 47.32 | 47.32 | -3.59% | 156,581 |
| Feb 2, 2026 | 48.63 | 49.65 | 48.63 | 49.08 | 49.08 | 0.93% | 111,868 |
| Jan 30, 2026 | 48.08 | 48.94 | 48.00 | 48.63 | 48.63 | 1.06% | 124,675 |
| Jan 29, 2026 | 47.71 | 48.22 | 47.08 | 48.12 | 48.12 | 0.92% | 95,484 |
| Jan 28, 2026 | 48.19 | 48.84 | 47.68 | 47.68 | 47.68 | -1.41% | 107,923 |
| Jan 27, 2026 | 48.00 | 48.36 | 47.50 | 48.36 | 48.36 | 0.73% | 123,408 |
| Jan 26, 2026 | 48.37 | 48.77 | 47.77 | 48.01 | 48.01 | -0.64% | 121,233 |
| Jan 23, 2026 | 49.31 | 49.32 | 48.23 | 48.32 | 48.32 | -1.83% | 133,171 |
| Jan 22, 2026 | 49.85 | 50.26 | 49.18 | 49.22 | 49.22 | -0.73% | 139,463 |
| Jan 21, 2026 | 49.15 | 49.86 | 48.99 | 49.58 | 49.58 | 0.87% | 192,207 |
| Jan 20, 2026 | 49.29 | 49.96 | 48.92 | 49.15 | 49.15 | -1.78% | 125,574 |
| Jan 16, 2026 | 51.28 | 51.28 | 50.02 | 50.04 | 50.04 | -2.49% | 139,524 |
| Jan 15, 2026 | 51.98 | 52.25 | 51.00 | 51.32 | 51.32 | -1.40% | 175,169 |
| Jan 14, 2026 | 51.16 | 52.17 | 50.80 | 52.05 | 52.05 | 1.98% | 148,369 |
| Jan 13, 2026 | 51.14 | 51.14 | 50.09 | 51.04 | 51.04 | -0.66% | 162,668 |
| Jan 12, 2026 | 50.58 | 51.38 | 50.50 | 51.38 | 51.38 | 0.86% | 115,725 |
| Jan 9, 2026 | 51.83 | 51.90 | 49.92 | 50.94 | 50.94 | -2.13% | 158,729 |
| Jan 8, 2026 | 51.83 | 52.50 | 51.52 | 52.05 | 52.05 | -0.02% | 144,278 |
| Jan 7, 2026 | 51.44 | 52.07 | 51.03 | 52.06 | 52.06 | 1.13% | 145,598 |
| Jan 6, 2026 | 50.83 | 51.50 | 50.26 | 51.48 | 51.48 | 0.66% | 158,625 |
| Jan 5, 2026 | 50.54 | 51.55 | 50.43 | 51.14 | 51.14 | 1.13% | 131,670 |
| Jan 2, 2026 | 51.20 | 51.21 | 50.26 | 50.57 | 50.57 | -1.25% | 118,134 |
| Dec 31, 2025 | 51.36 | 51.73 | 51.02 | 51.21 | 51.21 | -0.25% | 92,020 |
| Dec 30, 2025 | 51.46 | 52.42 | 51.20 | 51.34 | 51.34 | -0.89% | 100,880 |
| Dec 29, 2025 | 51.89 | 52.28 | 51.67 | 51.80 | 51.80 | -0.35% | 115,004 |
| Dec 26, 2025 | 51.50 | 52.00 | 51.34 | 51.98 | 51.98 | 1.17% | 108,788 |
| Dec 24, 2025 | 51.42 | 51.65 | 50.98 | 51.38 | 51.38 | -0.16% | 67,455 |
| Dec 23, 2025 | 51.71 | 52.25 | 50.88 | 51.46 | 51.46 | -0.62% | 124,549 |
| Dec 22, 2025 | 51.52 | 52.50 | 51.38 | 51.78 | 51.78 | 0.60% | 147,994 |
| Dec 19, 2025 | 51.27 | 51.59 | 50.60 | 51.47 | 51.47 | 0.19% | 1,154,443 |
| Dec 18, 2025 | 53.18 | 53.34 | 50.93 | 51.37 | 51.37 | -3.02% | 244,852 |
| Dec 17, 2025 | 52.58 | 54.08 | 52.17 | 52.97 | 52.97 | 0.34% | 243,728 |
| Dec 16, 2025 | 51.42 | 53.37 | 50.95 | 52.79 | 52.79 | 3.31% | 286,784 |
| Dec 15, 2025 | 52.23 | 52.23 | 50.60 | 51.10 | 51.10 | -1.98% | 310,831 |
| Dec 12, 2025 | 51.25 | 52.72 | 50.01 | 52.13 | 52.07 | 2.10% | 234,277 |
| Dec 11, 2025 | 50.00 | 51.14 | 50.00 | 51.06 | 51.00 | 1.47% | 192,971 |
| Dec 10, 2025 | 48.98 | 50.93 | 48.75 | 50.32 | 50.26 | 2.67% | 211,644 |
| Dec 9, 2025 | 47.82 | 49.10 | 47.30 | 49.01 | 48.95 | 2.10% | 190,170 |
| Dec 8, 2025 | 48.78 | 49.38 | 47.58 | 48.00 | 47.94 | -1.60% | 199,559 |
| Dec 5, 2025 | 52.48 | 53.99 | 47.80 | 48.78 | 48.72 | -3.00% | 447,707 |
| Dec 4, 2025 | 49.98 | 50.83 | 49.27 | 50.29 | 50.23 | 0.48% | 292,381 |
| Dec 3, 2025 | 49.20 | 50.26 | 48.96 | 50.05 | 49.99 | 2.10% | 125,406 |
| Dec 2, 2025 | 50.01 | 50.01 | 49.00 | 49.02 | 48.96 | -2.02% | 108,341 |
| Dec 1, 2025 | 49.50 | 50.36 | 49.48 | 50.03 | 49.97 | 0.52% | 128,012 |
| Nov 28, 2025 | 50.54 | 50.54 | 49.45 | 49.77 | 49.71 | -0.84% | 58,480 |
| Nov 26, 2025 | 49.82 | 50.44 | 49.36 | 50.19 | 50.13 | 0.22% | 127,649 |
| Nov 25, 2025 | 49.51 | 50.40 | 49.42 | 50.08 | 50.02 | 1.87% | 129,398 |
| Nov 24, 2025 | 49.84 | 49.84 | 48.97 | 49.16 | 49.10 | -1.27% | 154,874 |
| Nov 21, 2025 | 48.33 | 49.80 | 47.90 | 49.79 | 49.73 | 3.82% | 126,502 |
| Nov 20, 2025 | 48.81 | 49.58 | 47.96 | 47.96 | 47.90 | -1.48% | 111,813 |
| Nov 19, 2025 | 49.75 | 50.14 | 48.57 | 48.68 | 48.62 | -2.58% | 131,391 |
| Nov 18, 2025 | 51.15 | 51.56 | 49.64 | 49.97 | 49.91 | -2.35% | 173,041 |
| Nov 17, 2025 | 51.77 | 52.45 | 51.17 | 51.17 | 51.11 | -1.06% | 156,440 |
| Nov 14, 2025 | 51.19 | 51.83 | 51.13 | 51.72 | 51.66 | 0.47% | 120,977 |
| Nov 13, 2025 | 51.99 | 52.40 | 51.17 | 51.48 | 51.42 | -1.55% | 137,358 |
| Nov 12, 2025 | 52.31 | 52.68 | 52.00 | 52.29 | 52.23 | - | 168,239 |
| Nov 11, 2025 | 51.49 | 52.39 | 50.90 | 52.29 | 52.23 | 1.55% | 132,795 |
| Nov 10, 2025 | 50.59 | 51.56 | 50.56 | 51.49 | 51.43 | 1.94% | 108,582 |
| Nov 7, 2025 | 50.78 | 51.22 | 50.12 | 50.51 | 50.45 | -0.36% | 129,408 |
| Nov 6, 2025 | 51.02 | 51.33 | 50.53 | 50.69 | 50.63 | -1.48% | 133,509 |
| Nov 5, 2025 | 50.62 | 51.45 | 50.62 | 51.45 | 51.39 | 1.62% | 104,753 |
| Nov 4, 2025 | 51.10 | 51.36 | 50.53 | 50.63 | 50.57 | -0.96% | 148,684 |
| Nov 3, 2025 | 50.50 | 51.20 | 50.20 | 51.12 | 51.06 | 0.91% | 157,145 |
| Oct 31, 2025 | 50.55 | 51.04 | 50.23 | 50.66 | 50.60 | -0.08% | 132,661 |
| Oct 30, 2025 | 50.96 | 51.18 | 50.51 | 50.70 | 50.64 | -1.11% | 169,977 |
| Oct 29, 2025 | 50.62 | 51.28 | 50.50 | 51.27 | 51.21 | 0.91% | 241,650 |
| Oct 28, 2025 | 51.03 | 51.56 | 50.72 | 50.81 | 50.75 | -0.24% | 134,827 |
| Oct 27, 2025 | 51.00 | 51.25 | 50.46 | 50.93 | 50.87 | 0.49% | 145,628 |
| Oct 24, 2025 | 49.95 | 50.92 | 49.86 | 50.68 | 50.62 | 2.30% | 137,019 |
| Oct 23, 2025 | 49.52 | 49.99 | 49.29 | 49.54 | 49.48 | -0.20% | 144,321 |
| Oct 22, 2025 | 49.40 | 50.32 | 49.14 | 49.64 | 49.58 | 0.45% | 175,240 |
| Oct 21, 2025 | 48.66 | 49.87 | 48.54 | 49.42 | 49.36 | 1.88% | 165,812 |
| Oct 20, 2025 | 47.76 | 49.10 | 47.75 | 48.51 | 48.45 | 1.57% | 188,206 |
| Oct 17, 2025 | 48.04 | 48.33 | 47.67 | 47.76 | 47.71 | -0.29% | 146,736 |
| Oct 16, 2025 | 48.07 | 48.56 | 47.64 | 47.90 | 47.84 | - | 249,717 |
| Oct 15, 2025 | 47.18 | 48.36 | 47.18 | 47.90 | 47.84 | 1.53% | 195,020 |
| Oct 14, 2025 | 46.26 | 47.32 | 46.26 | 47.18 | 47.13 | 0.86% | 218,041 |
| Oct 13, 2025 | 46.40 | 46.91 | 45.72 | 46.78 | 46.73 | 0.30% | 284,709 |
| Oct 10, 2025 | 47.76 | 47.85 | 46.58 | 46.64 | 46.59 | -2.02% | 237,816 |
| Oct 9, 2025 | 47.17 | 47.71 | 46.80 | 47.60 | 47.55 | 0.49% | 219,631 |
| Oct 8, 2025 | 47.87 | 48.60 | 47.30 | 47.37 | 47.32 | -0.90% | 208,121 |
| Oct 7, 2025 | 48.39 | 48.59 | 47.58 | 47.80 | 47.74 | -1.52% | 308,070 |
| Oct 6, 2025 | 49.00 | 49.52 | 47.76 | 48.54 | 48.48 | -2.06% | 440,280 |