IDT Corporation (IDT)
NYSE: IDT · Real-Time Price · USD
48.78
-1.51 (-3.00%)
At close: Dec 5, 2025, 4:00 PM EST
48.74
-0.04 (-0.08%)
After-hours: Dec 5, 2025, 7:00 PM EST
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 |
| 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% | 304,378 |
| 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% | 238,269 |
| Sep 19, 2025 | 68.08 | 68.49 | 66.11 | 66.93 | 66.87 | -1.44% | 912,261 |
| 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 | 65.85 | 66.34 | 66.28 | -0.15% | 132,600 |
| Sep 15, 2025 | 66.44 | 69.15 | 65.86 | 66.44 | 66.38 | 0.15% | 238,888 |
| 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% | 157,474 |
| Sep 10, 2025 | 65.09 | 65.18 | 63.51 | 64.21 | 64.15 | -1.83% | 114,024 |
| Sep 9, 2025 | 65.44 | 66.23 | 64.75 | 65.41 | 65.35 | -0.02% | 113,252 |
| Sep 8, 2025 | 64.90 | 65.68 | 64.25 | 65.42 | 65.36 | 0.80% | 119,614 |
| Sep 5, 2025 | 65.00 | 65.85 | 63.74 | 64.90 | 64.84 | -0.15% | 149,549 |
| Sep 4, 2025 | 65.24 | 65.70 | 64.16 | 65.00 | 64.94 | 0.09% | 121,389 |
| Sep 3, 2025 | 64.00 | 64.97 | 63.72 | 64.94 | 64.88 | 1.37% | 106,598 |
| Sep 2, 2025 | 63.71 | 64.76 | 63.21 | 64.06 | 64.00 | -0.02% | 130,052 |
| Aug 29, 2025 | 64.72 | 65.03 | 63.80 | 64.07 | 64.01 | -1.08% | 176,604 |
| Aug 28, 2025 | 63.52 | 65.15 | 63.16 | 64.77 | 64.71 | 2.10% | 107,098 |
| Aug 27, 2025 | 62.69 | 63.44 | 62.46 | 63.44 | 63.38 | 1.20% | 69,566 |
| Aug 26, 2025 | 63.00 | 63.86 | 62.45 | 62.69 | 62.63 | -0.78% | 117,713 |
| Aug 25, 2025 | 63.29 | 63.87 | 62.84 | 63.18 | 63.12 | -0.22% | 114,324 |
| Aug 22, 2025 | 62.67 | 64.03 | 62.59 | 63.32 | 63.26 | 1.67% | 165,299 |
| Aug 21, 2025 | 61.63 | 63.24 | 61.63 | 62.28 | 62.22 | 0.42% | 91,346 |
| Aug 20, 2025 | 62.47 | 63.08 | 61.97 | 62.02 | 61.96 | -0.93% | 84,786 |
| Aug 19, 2025 | 62.41 | 62.96 | 62.03 | 62.60 | 62.54 | 0.21% | 87,655 |
| Aug 18, 2025 | 61.80 | 62.99 | 61.48 | 62.47 | 62.41 | 1.08% | 85,414 |
| Aug 15, 2025 | 62.72 | 62.88 | 61.67 | 61.80 | 61.74 | -1.33% | 117,493 |
| Aug 14, 2025 | 62.85 | 63.10 | 61.83 | 62.63 | 62.57 | -0.79% | 112,163 |
| Aug 13, 2025 | 61.86 | 63.74 | 61.46 | 63.13 | 63.07 | 3.02% | 166,647 |
| Aug 12, 2025 | 59.72 | 61.80 | 59.22 | 61.28 | 61.22 | 3.65% | 150,559 |
| Aug 11, 2025 | 60.29 | 61.05 | 56.53 | 59.12 | 59.06 | -1.91% | 321,268 |
| Aug 8, 2025 | 60.55 | 61.28 | 60.07 | 60.27 | 60.21 | -0.02% | 122,452 |
| Aug 7, 2025 | 60.00 | 60.28 | 58.46 | 60.28 | 60.22 | 0.92% | 115,227 |
| Aug 6, 2025 | 59.31 | 60.11 | 58.80 | 59.73 | 59.67 | 0.90% | 134,711 |
| Aug 5, 2025 | 59.13 | 59.25 | 58.49 | 59.20 | 59.14 | -0.15% | 139,999 |
| Aug 4, 2025 | 58.27 | 59.29 | 57.99 | 59.29 | 59.23 | 2.08% | 171,912 |
| Aug 1, 2025 | 58.80 | 59.30 | 57.37 | 58.08 | 58.03 | -1.41% | 125,274 |
| Jul 31, 2025 | 58.39 | 59.43 | 58.20 | 58.91 | 58.85 | 1.24% | 142,340 |
| Jul 30, 2025 | 57.60 | 58.83 | 57.60 | 58.19 | 58.14 | 0.78% | 144,894 |
| Jul 29, 2025 | 57.50 | 58.13 | 57.15 | 57.74 | 57.69 | 0.66% | 120,148 |
| Jul 28, 2025 | 57.23 | 57.58 | 56.69 | 57.36 | 57.31 | 0.40% | 121,864 |
| Jul 25, 2025 | 57.39 | 57.63 | 56.75 | 57.13 | 57.08 | -0.49% | 91,668 |
| Jul 24, 2025 | 56.92 | 57.88 | 55.81 | 57.41 | 57.36 | 0.60% | 175,600 |
| Jul 23, 2025 | 56.59 | 57.19 | 56.33 | 57.07 | 57.02 | 0.69% | 124,915 |
| Jul 22, 2025 | 57.59 | 57.71 | 56.68 | 56.68 | 56.63 | -1.44% | 146,500 |
| Jul 21, 2025 | 56.15 | 57.81 | 56.15 | 57.51 | 57.46 | 2.13% | 193,740 |
| Jul 18, 2025 | 56.96 | 57.18 | 56.12 | 56.31 | 56.26 | -0.93% | 161,139 |
| Jul 17, 2025 | 57.65 | 59.67 | 56.69 | 56.84 | 56.79 | -1.66% | 234,396 |