IDT Corporation (IDT)
NYSE: IDT · Real-Time Price · USD
52.19
-0.27 (-0.51%)
At close: Apr 28, 2026, 4:00 PM EDT
45.00
-7.19 (-13.78%)
After-hours: Apr 28, 2026, 7:26 PM EDT
IDT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.93 | 53.53 | 52.15 | 52.19 | 52.19 | -0.51% | 85,000 |
| Apr 27, 2026 | 51.53 | 52.81 | 50.92 | 52.46 | 52.46 | 1.29% | 163,835 |
| Apr 24, 2026 | 51.16 | 51.84 | 49.64 | 51.79 | 51.79 | 0.94% | 86,752 |
| Apr 23, 2026 | 51.86 | 52.09 | 50.78 | 51.31 | 51.31 | -1.29% | 87,300 |
| Apr 22, 2026 | 52.18 | 52.18 | 51.49 | 51.98 | 51.98 | -0.15% | 94,190 |
| Apr 21, 2026 | 52.54 | 52.63 | 51.75 | 52.06 | 52.06 | -0.42% | 105,406 |
| Apr 20, 2026 | 52.02 | 52.66 | 51.72 | 52.28 | 52.28 | 0.25% | 89,481 |
| Apr 17, 2026 | 51.59 | 52.62 | 51.40 | 52.15 | 52.15 | 1.72% | 123,852 |
| Apr 16, 2026 | 50.61 | 51.33 | 50.17 | 51.27 | 51.27 | 1.00% | 138,669 |
| Apr 15, 2026 | 51.00 | 51.74 | 50.69 | 50.76 | 50.76 | -0.78% | 95,444 |
| Apr 14, 2026 | 49.74 | 51.22 | 49.40 | 51.16 | 51.16 | 3.02% | 155,512 |
| Apr 13, 2026 | 49.53 | 49.75 | 48.84 | 49.66 | 49.66 | -0.02% | 88,537 |
| Apr 10, 2026 | 50.01 | 50.42 | 49.26 | 49.67 | 49.67 | -0.68% | 71,133 |
| Apr 9, 2026 | 49.15 | 50.09 | 49.12 | 50.01 | 50.01 | 1.03% | 111,040 |
| Apr 8, 2026 | 49.24 | 49.87 | 48.97 | 49.50 | 49.50 | 1.50% | 145,841 |
| Apr 7, 2026 | 49.25 | 49.49 | 48.77 | 48.77 | 48.77 | -1.38% | 101,102 |
| Apr 6, 2026 | 48.27 | 49.80 | 48.19 | 49.45 | 49.45 | 2.02% | 117,436 |
| Apr 2, 2026 | 49.15 | 49.29 | 48.34 | 48.47 | 48.47 | -1.62% | 113,328 |
| Apr 1, 2026 | 49.12 | 49.56 | 48.65 | 49.27 | 49.27 | 0.35% | 115,421 |
| Mar 31, 2026 | 49.25 | 49.70 | 48.74 | 49.10 | 49.10 | 0.16% | 173,735 |
| Mar 30, 2026 | 47.63 | 49.19 | 47.59 | 49.02 | 49.02 | 3.37% | 193,543 |
| Mar 27, 2026 | 47.77 | 47.94 | 47.16 | 47.42 | 47.42 | -1.23% | 196,322 |
| Mar 26, 2026 | 47.04 | 48.41 | 47.04 | 48.01 | 48.01 | 1.03% | 148,807 |
| Mar 25, 2026 | 48.42 | 48.42 | 47.42 | 47.52 | 47.52 | -1.19% | 100,241 |
| Mar 24, 2026 | 48.24 | 48.85 | 47.82 | 48.09 | 48.09 | -0.37% | 148,698 |
| Mar 23, 2026 | 48.32 | 48.47 | 47.80 | 48.27 | 48.27 | 1.49% | 162,727 |
| Mar 20, 2026 | 47.88 | 47.88 | 47.32 | 47.56 | 47.56 | -0.48% | 210,611 |
| Mar 19, 2026 | 46.93 | 48.20 | 46.93 | 47.79 | 47.79 | 1.14% | 195,653 |
| Mar 18, 2026 | 47.65 | 48.05 | 47.20 | 47.25 | 47.18 | -1.56% | 188,425 |
| Mar 17, 2026 | 48.17 | 49.15 | 47.52 | 48.00 | 47.93 | 0.40% | 179,200 |
| Mar 16, 2026 | 48.69 | 49.03 | 47.42 | 47.81 | 47.74 | -1.89% | 222,055 |
| Mar 13, 2026 | 49.51 | 49.86 | 48.01 | 48.73 | 48.66 | -0.87% | 163,685 |
| Mar 12, 2026 | 49.42 | 50.37 | 48.60 | 49.16 | 49.09 | -1.36% | 180,187 |
| Mar 11, 2026 | 51.00 | 51.94 | 46.48 | 49.84 | 49.77 | -3.50% | 282,244 |
| Mar 10, 2026 | 50.24 | 51.86 | 50.24 | 51.65 | 51.57 | 1.79% | 207,331 |
| Mar 9, 2026 | 50.87 | 51.37 | 50.15 | 50.74 | 50.66 | -1.36% | 153,305 |
| Mar 6, 2026 | 51.04 | 51.61 | 50.47 | 51.44 | 51.36 | -0.02% | 198,598 |
| Mar 5, 2026 | 52.28 | 52.45 | 51.20 | 51.45 | 51.37 | -2.00% | 129,139 |
| Mar 4, 2026 | 51.69 | 52.78 | 51.49 | 52.50 | 52.42 | 1.23% | 107,587 |
| Mar 3, 2026 | 51.17 | 52.02 | 50.44 | 51.86 | 51.78 | 0.58% | 170,003 |
| Mar 2, 2026 | 50.50 | 51.56 | 50.50 | 51.56 | 51.48 | 1.20% | 126,848 |
| Feb 27, 2026 | 50.35 | 51.06 | 50.35 | 50.95 | 50.87 | 0.85% | 140,469 |
| Feb 26, 2026 | 50.70 | 50.98 | 50.44 | 50.52 | 50.45 | -0.45% | 142,340 |
| Feb 25, 2026 | 49.29 | 50.77 | 49.29 | 50.75 | 50.67 | 3.19% | 120,496 |
| Feb 24, 2026 | 49.35 | 49.78 | 48.90 | 49.18 | 49.11 | 0.10% | 105,189 |
| Feb 23, 2026 | 49.20 | 50.02 | 48.90 | 49.13 | 49.06 | -0.99% | 119,534 |
| Feb 20, 2026 | 49.80 | 49.84 | 49.10 | 49.62 | 49.55 | 0.18% | 146,941 |
| Feb 19, 2026 | 48.59 | 49.99 | 48.44 | 49.53 | 49.46 | 1.85% | 163,545 |
| Feb 18, 2026 | 48.60 | 48.96 | 47.89 | 48.63 | 48.56 | -0.27% | 133,034 |
| Feb 17, 2026 | 48.86 | 49.87 | 48.56 | 48.76 | 48.69 | - | 366,873 |
| Feb 13, 2026 | 47.92 | 49.19 | 47.70 | 48.76 | 48.69 | 2.09% | 219,226 |
| Feb 12, 2026 | 48.50 | 48.69 | 47.00 | 47.76 | 47.69 | -1.18% | 173,696 |
| Feb 11, 2026 | 49.00 | 49.35 | 47.96 | 48.33 | 48.26 | -1.43% | 125,261 |
| Feb 10, 2026 | 48.39 | 49.71 | 47.76 | 49.03 | 48.96 | 1.70% | 158,715 |
| Feb 9, 2026 | 48.26 | 48.74 | 47.71 | 48.21 | 48.14 | -0.10% | 118,928 |
| Feb 6, 2026 | 48.51 | 48.88 | 47.90 | 48.26 | 48.19 | -0.45% | 176,122 |
| Feb 5, 2026 | 49.00 | 49.75 | 48.21 | 48.48 | 48.41 | -0.62% | 133,976 |
| Feb 4, 2026 | 47.51 | 49.27 | 47.16 | 48.78 | 48.71 | 3.09% | 188,618 |
| Feb 3, 2026 | 48.85 | 48.85 | 46.63 | 47.32 | 47.25 | -3.59% | 156,758 |
| Feb 2, 2026 | 48.63 | 49.65 | 48.63 | 49.08 | 49.01 | 0.93% | 111,919 |
| Jan 30, 2026 | 48.08 | 48.94 | 48.00 | 48.63 | 48.56 | 1.06% | 124,735 |
| Jan 29, 2026 | 47.71 | 48.22 | 47.08 | 48.12 | 48.05 | 0.92% | 95,484 |
| Jan 28, 2026 | 48.19 | 48.84 | 47.68 | 47.68 | 47.61 | -1.41% | 109,067 |
| Jan 27, 2026 | 48.00 | 48.36 | 47.50 | 48.36 | 48.29 | 0.73% | 123,408 |
| Jan 26, 2026 | 48.37 | 48.77 | 47.77 | 48.01 | 47.94 | -0.64% | 121,233 |
| Jan 23, 2026 | 49.31 | 49.32 | 48.23 | 48.32 | 48.25 | -1.83% | 133,224 |
| Jan 22, 2026 | 49.85 | 50.26 | 49.18 | 49.22 | 49.15 | -0.73% | 139,465 |
| Jan 21, 2026 | 49.15 | 49.86 | 48.99 | 49.58 | 49.51 | 0.87% | 192,226 |
| Jan 20, 2026 | 49.29 | 49.96 | 48.92 | 49.15 | 49.08 | -1.78% | 125,574 |
| Jan 16, 2026 | 51.28 | 51.28 | 50.02 | 50.04 | 49.97 | -2.49% | 143,555 |
| Jan 15, 2026 | 51.98 | 52.25 | 51.00 | 51.32 | 51.24 | -1.40% | 175,237 |
| Jan 14, 2026 | 51.16 | 52.17 | 50.80 | 52.05 | 51.97 | 1.98% | 148,369 |
| Jan 13, 2026 | 51.14 | 51.14 | 50.09 | 51.04 | 50.96 | -0.66% | 163,453 |
| Jan 12, 2026 | 50.58 | 51.38 | 50.50 | 51.38 | 51.30 | 0.86% | 115,827 |
| Jan 9, 2026 | 51.83 | 51.90 | 49.92 | 50.94 | 50.86 | -2.13% | 158,731 |
| Jan 8, 2026 | 51.83 | 52.50 | 51.52 | 52.05 | 51.97 | -0.02% | 144,286 |
| Jan 7, 2026 | 51.44 | 52.07 | 51.03 | 52.06 | 51.98 | 1.13% | 145,617 |
| Jan 6, 2026 | 50.83 | 51.50 | 50.26 | 51.48 | 51.40 | 0.66% | 159,400 |
| Jan 5, 2026 | 50.54 | 51.55 | 50.43 | 51.14 | 51.06 | 1.13% | 131,670 |
| Jan 2, 2026 | 51.20 | 51.21 | 50.26 | 50.57 | 50.50 | -1.25% | 118,134 |
| Dec 31, 2025 | 51.36 | 51.73 | 51.02 | 51.21 | 51.13 | -0.25% | 92,020 |
| Dec 30, 2025 | 51.46 | 52.42 | 51.20 | 51.34 | 51.26 | -0.89% | 100,880 |
| Dec 29, 2025 | 51.89 | 52.28 | 51.67 | 51.80 | 51.72 | -0.35% | 132,906 |
| Dec 26, 2025 | 51.50 | 52.00 | 51.34 | 51.98 | 51.90 | 1.17% | 108,789 |
| Dec 24, 2025 | 51.42 | 51.65 | 50.98 | 51.38 | 51.30 | -0.16% | 67,455 |
| Dec 23, 2025 | 51.71 | 52.25 | 50.88 | 51.46 | 51.38 | -0.62% | 124,549 |
| Dec 22, 2025 | 51.52 | 52.50 | 51.38 | 51.78 | 51.70 | 0.60% | 147,994 |
| Dec 19, 2025 | 51.27 | 51.59 | 50.60 | 51.47 | 51.39 | 0.19% | 1,162,193 |
| Dec 18, 2025 | 53.18 | 53.34 | 50.93 | 51.37 | 51.29 | -3.02% | 244,852 |
| Dec 17, 2025 | 52.58 | 54.08 | 52.17 | 52.97 | 52.89 | 0.34% | 243,728 |
| Dec 16, 2025 | 51.42 | 53.37 | 50.95 | 52.79 | 52.71 | 3.31% | 286,784 |
| Dec 15, 2025 | 52.23 | 52.23 | 50.60 | 51.10 | 51.02 | -1.98% | 310,831 |
| Dec 12, 2025 | 51.25 | 52.72 | 50.01 | 52.13 | 51.99 | 2.10% | 234,277 |
| Dec 11, 2025 | 50.00 | 51.14 | 50.00 | 51.06 | 50.93 | 1.47% | 192,971 |
| Dec 10, 2025 | 48.98 | 50.93 | 48.75 | 50.32 | 50.19 | 2.67% | 211,644 |
| Dec 9, 2025 | 47.82 | 49.10 | 47.30 | 49.01 | 48.88 | 2.10% | 190,170 |
| Dec 8, 2025 | 48.78 | 49.38 | 47.58 | 48.00 | 47.87 | -1.60% | 199,559 |
| Dec 5, 2025 | 52.48 | 53.99 | 47.80 | 48.78 | 48.65 | -3.00% | 447,707 |
| Dec 4, 2025 | 49.98 | 50.83 | 49.27 | 50.29 | 50.16 | 0.48% | 292,381 |
| Dec 3, 2025 | 49.20 | 50.26 | 48.96 | 50.05 | 49.92 | 2.10% | 125,406 |