IDT Corporation (IDT)
NYSE: IDT · Real-Time Price · USD
57.34
+1.42 (2.54%)
Jun 26, 2026, 4:00 PM EDT - Market closed
IDT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 56.25 | 57.46 | 55.72 | 57.34 | 57.34 | 2.54% | 501,513 |
| Jun 25, 2026 | 55.21 | 55.99 | 54.93 | 55.92 | 55.92 | 0.43% | 150,541 |
| Jun 24, 2026 | 54.26 | 56.09 | 54.26 | 55.68 | 55.68 | 2.98% | 199,945 |
| Jun 23, 2026 | 53.06 | 54.54 | 52.69 | 54.07 | 54.07 | 3.42% | 279,622 |
| Jun 22, 2026 | 54.82 | 55.19 | 51.55 | 52.28 | 52.28 | -5.67% | 372,226 |
| Jun 18, 2026 | 53.78 | 55.73 | 53.33 | 55.42 | 55.42 | 2.95% | 848,788 |
| Jun 17, 2026 | 53.49 | 54.42 | 52.87 | 53.83 | 53.83 | -0.48% | 211,375 |
| Jun 16, 2026 | 52.98 | 54.53 | 52.93 | 54.09 | 54.09 | 2.52% | 207,420 |
| Jun 15, 2026 | 54.78 | 55.18 | 52.49 | 52.76 | 52.76 | -3.42% | 226,295 |
| Jun 12, 2026 | 55.19 | 55.51 | 53.82 | 54.63 | 54.63 | -0.74% | 221,555 |
| Jun 11, 2026 | 55.29 | 55.80 | 54.77 | 55.04 | 55.04 | -0.83% | 149,143 |
| Jun 10, 2026 | 56.14 | 57.16 | 55.36 | 55.50 | 55.50 | -1.12% | 168,910 |
| Jun 9, 2026 | 54.86 | 56.29 | 54.20 | 56.13 | 56.13 | 2.02% | 139,602 |
| Jun 8, 2026 | 55.95 | 56.53 | 54.96 | 55.09 | 55.02 | -1.77% | 140,727 |
| Jun 5, 2026 | 55.68 | 57.26 | 55.41 | 56.08 | 56.01 | 0.92% | 183,710 |
| Jun 4, 2026 | 56.99 | 58.44 | 52.01 | 55.57 | 55.50 | 2.85% | 415,820 |
| Jun 3, 2026 | 54.95 | 55.00 | 53.04 | 54.03 | 53.96 | -2.49% | 191,420 |
| Jun 2, 2026 | 55.95 | 55.99 | 54.34 | 55.41 | 55.34 | -1.00% | 159,092 |
| Jun 1, 2026 | 55.16 | 56.15 | 54.40 | 55.97 | 55.90 | 1.47% | 149,599 |
| May 29, 2026 | 54.29 | 55.97 | 54.29 | 55.16 | 55.09 | 2.05% | 170,312 |
| May 28, 2026 | 52.53 | 54.12 | 52.02 | 54.05 | 53.98 | 3.09% | 150,192 |
| May 27, 2026 | 52.42 | 53.64 | 52.16 | 52.43 | 52.36 | 0.54% | 135,025 |
| May 26, 2026 | 52.75 | 53.28 | 51.63 | 52.15 | 52.08 | -1.42% | 107,188 |
| May 22, 2026 | 52.29 | 53.00 | 52.29 | 52.90 | 52.83 | 0.40% | 98,460 |
| May 21, 2026 | 52.28 | 52.89 | 51.54 | 52.69 | 52.62 | -0.09% | 109,598 |
| May 20, 2026 | 52.97 | 53.39 | 52.02 | 52.74 | 52.67 | -0.83% | 106,125 |
| May 19, 2026 | 52.65 | 53.32 | 52.32 | 53.18 | 53.11 | 0.95% | 96,674 |
| May 18, 2026 | 51.85 | 54.57 | 51.85 | 52.68 | 52.61 | 1.31% | 85,212 |
| May 15, 2026 | 52.72 | 53.49 | 51.96 | 52.00 | 51.93 | -1.53% | 105,588 |
| May 14, 2026 | 52.14 | 53.07 | 51.84 | 52.81 | 52.74 | 1.64% | 92,640 |
| May 13, 2026 | 52.39 | 52.73 | 51.72 | 51.96 | 51.89 | -1.33% | 138,411 |
| May 12, 2026 | 52.27 | 52.90 | 51.71 | 52.66 | 52.59 | 0.96% | 166,581 |
| May 11, 2026 | 53.15 | 53.54 | 51.37 | 52.16 | 52.09 | -2.56% | 116,008 |
| May 8, 2026 | 53.50 | 54.24 | 52.03 | 53.53 | 53.46 | -0.02% | 126,770 |
| May 7, 2026 | 53.00 | 53.91 | 52.75 | 53.54 | 53.47 | 1.77% | 132,555 |
| May 6, 2026 | 52.86 | 53.21 | 52.08 | 52.61 | 52.54 | 0.19% | 88,977 |
| May 5, 2026 | 52.11 | 52.65 | 51.43 | 52.51 | 52.44 | 1.21% | 131,009 |
| May 4, 2026 | 51.00 | 52.13 | 50.52 | 51.88 | 51.81 | 1.47% | 183,047 |
| May 1, 2026 | 50.51 | 51.45 | 49.99 | 51.13 | 51.07 | 1.95% | 108,498 |
| Apr 30, 2026 | 50.31 | 50.69 | 49.33 | 50.15 | 50.09 | -0.83% | 175,208 |
| Apr 29, 2026 | 51.77 | 51.81 | 50.11 | 50.57 | 50.51 | -3.10% | 95,525 |
| Apr 28, 2026 | 52.93 | 53.53 | 52.15 | 52.19 | 52.12 | -0.51% | 85,002 |
| Apr 27, 2026 | 51.53 | 52.81 | 50.92 | 52.46 | 52.39 | 1.29% | 178,157 |
| Apr 24, 2026 | 51.16 | 51.84 | 49.64 | 51.79 | 51.72 | 0.94% | 96,212 |
| Apr 23, 2026 | 51.86 | 52.09 | 50.78 | 51.31 | 51.24 | -1.29% | 87,300 |
| Apr 22, 2026 | 52.18 | 52.18 | 51.49 | 51.98 | 51.91 | -0.15% | 94,190 |
| Apr 21, 2026 | 52.54 | 52.63 | 51.75 | 52.06 | 51.99 | -0.42% | 106,625 |
| Apr 20, 2026 | 52.02 | 52.66 | 51.72 | 52.28 | 52.21 | 0.25% | 100,496 |
| Apr 17, 2026 | 51.59 | 52.62 | 51.40 | 52.15 | 52.08 | 1.72% | 124,039 |
| Apr 16, 2026 | 50.61 | 51.33 | 50.17 | 51.27 | 51.20 | 1.00% | 138,676 |
| Apr 15, 2026 | 51.00 | 51.74 | 50.69 | 50.76 | 50.70 | -0.78% | 95,455 |
| Apr 14, 2026 | 49.74 | 51.22 | 49.40 | 51.16 | 51.09 | 3.02% | 156,638 |
| Apr 13, 2026 | 49.53 | 49.75 | 48.84 | 49.66 | 49.60 | -0.02% | 88,545 |
| Apr 10, 2026 | 50.01 | 50.42 | 49.26 | 49.67 | 49.61 | -0.68% | 71,133 |
| Apr 9, 2026 | 49.15 | 50.09 | 49.12 | 50.01 | 49.95 | 1.03% | 111,341 |
| Apr 8, 2026 | 49.24 | 49.87 | 48.97 | 49.50 | 49.44 | 1.50% | 151,804 |
| Apr 7, 2026 | 49.25 | 49.49 | 48.77 | 48.77 | 48.71 | -1.38% | 101,105 |
| Apr 6, 2026 | 48.27 | 49.80 | 48.19 | 49.45 | 49.39 | 2.02% | 117,441 |
| Apr 2, 2026 | 49.15 | 49.29 | 48.34 | 48.47 | 48.41 | -1.62% | 113,329 |
| Apr 1, 2026 | 49.12 | 49.56 | 48.65 | 49.27 | 49.21 | 0.35% | 125,058 |
| Mar 31, 2026 | 49.25 | 49.70 | 48.74 | 49.10 | 49.04 | 0.16% | 173,735 |
| Mar 30, 2026 | 47.63 | 49.19 | 47.59 | 49.02 | 48.96 | 3.37% | 193,581 |
| Mar 27, 2026 | 47.77 | 47.94 | 47.16 | 47.42 | 47.36 | -1.23% | 201,664 |
| Mar 26, 2026 | 47.04 | 48.41 | 47.04 | 48.01 | 47.95 | 1.03% | 149,703 |
| Mar 25, 2026 | 48.42 | 48.42 | 47.42 | 47.52 | 47.46 | -1.19% | 101,475 |
| Mar 24, 2026 | 48.24 | 48.85 | 47.82 | 48.09 | 48.03 | -0.37% | 164,408 |
| Mar 23, 2026 | 48.32 | 48.47 | 47.80 | 48.27 | 48.21 | 1.49% | 162,794 |
| Mar 20, 2026 | 47.88 | 47.88 | 47.32 | 47.56 | 47.50 | -0.48% | 226,722 |
| Mar 19, 2026 | 46.93 | 48.20 | 46.93 | 47.79 | 47.73 | 1.29% | 205,005 |
| Mar 18, 2026 | 47.65 | 48.05 | 47.20 | 47.25 | 47.12 | -1.56% | 188,425 |
| Mar 17, 2026 | 48.17 | 49.15 | 47.52 | 48.00 | 47.87 | 0.40% | 179,200 |
| Mar 16, 2026 | 48.69 | 49.03 | 47.42 | 47.81 | 47.68 | -1.89% | 222,055 |
| Mar 13, 2026 | 49.51 | 49.86 | 48.01 | 48.73 | 48.60 | -0.87% | 163,685 |
| Mar 12, 2026 | 49.42 | 50.37 | 48.60 | 49.16 | 49.02 | -1.36% | 180,187 |
| Mar 11, 2026 | 51.00 | 51.94 | 46.48 | 49.84 | 49.70 | -3.50% | 282,244 |
| Mar 10, 2026 | 50.24 | 51.86 | 50.24 | 51.65 | 51.51 | 1.79% | 207,331 |
| Mar 9, 2026 | 50.87 | 51.37 | 50.15 | 50.74 | 50.60 | -1.36% | 153,305 |
| Mar 6, 2026 | 51.04 | 51.61 | 50.47 | 51.44 | 51.30 | -0.02% | 198,598 |
| Mar 5, 2026 | 52.28 | 52.45 | 51.20 | 51.45 | 51.31 | -2.00% | 129,139 |
| Mar 4, 2026 | 51.69 | 52.78 | 51.49 | 52.50 | 52.36 | 1.23% | 107,587 |
| Mar 3, 2026 | 51.17 | 52.02 | 50.44 | 51.86 | 51.72 | 0.58% | 170,003 |
| Mar 2, 2026 | 50.50 | 51.56 | 50.50 | 51.56 | 51.42 | 1.20% | 126,848 |
| Feb 27, 2026 | 50.35 | 51.06 | 50.35 | 50.95 | 50.81 | 0.85% | 140,469 |
| Feb 26, 2026 | 50.70 | 50.98 | 50.44 | 50.52 | 50.38 | -0.45% | 142,340 |
| Feb 25, 2026 | 49.29 | 50.77 | 49.29 | 50.75 | 50.61 | 3.19% | 120,496 |
| Feb 24, 2026 | 49.35 | 49.78 | 48.90 | 49.18 | 49.04 | 0.10% | 105,189 |
| Feb 23, 2026 | 49.20 | 50.02 | 48.90 | 49.13 | 48.99 | -0.99% | 119,534 |
| Feb 20, 2026 | 49.80 | 49.84 | 49.10 | 49.62 | 49.48 | 0.18% | 146,941 |
| Feb 19, 2026 | 48.59 | 49.99 | 48.44 | 49.53 | 49.39 | 1.85% | 163,545 |
| Feb 18, 2026 | 48.60 | 48.96 | 47.89 | 48.63 | 48.50 | -0.27% | 133,034 |
| Feb 17, 2026 | 48.86 | 49.87 | 48.56 | 48.76 | 48.63 | - | 366,873 |
| Feb 13, 2026 | 47.92 | 49.19 | 47.70 | 48.76 | 48.63 | 2.09% | 219,226 |
| Feb 12, 2026 | 48.50 | 48.69 | 47.00 | 47.76 | 47.63 | -1.18% | 173,696 |
| Feb 11, 2026 | 49.00 | 49.35 | 47.96 | 48.33 | 48.20 | -1.43% | 125,261 |
| Feb 10, 2026 | 48.39 | 49.71 | 47.76 | 49.03 | 48.90 | 1.70% | 158,715 |
| Feb 9, 2026 | 48.26 | 48.74 | 47.71 | 48.21 | 48.08 | -0.10% | 118,928 |
| Feb 6, 2026 | 48.51 | 48.88 | 47.90 | 48.26 | 48.13 | -0.45% | 176,122 |
| Feb 5, 2026 | 49.00 | 49.75 | 48.21 | 48.48 | 48.35 | -0.62% | 133,976 |
| Feb 4, 2026 | 47.51 | 49.27 | 47.16 | 48.78 | 48.65 | 3.09% | 188,618 |
| Feb 3, 2026 | 48.85 | 48.85 | 46.63 | 47.32 | 47.19 | -3.59% | 156,758 |