IDT Corporation (IDT)
NYSE: IDT
· Real-Time Price · USD
62.47
-0.16 (-0.26%)
At close: Aug 15, 2025, 10:01 AM
IDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 62.85 | 63.10 | 61.83 | 62.63 | 62.63 | -0.79% | 112,132 |
| Aug 13, 2025 | 61.86 | 63.74 | 61.46 | 63.13 | 63.13 | 3.02% | 166,647 |
| Aug 12, 2025 | 59.72 | 61.80 | 59.22 | 61.28 | 61.28 | 3.65% | 150,559 |
| Aug 11, 2025 | 60.29 | 61.05 | 56.53 | 59.12 | 59.12 | -1.91% | 321,268 |
| Aug 8, 2025 | 60.55 | 61.28 | 60.07 | 60.27 | 60.27 | -0.02% | 122,500 |
| Aug 7, 2025 | 60.00 | 60.28 | 58.46 | 60.28 | 60.28 | 0.92% | 115,227 |
| Aug 6, 2025 | 59.31 | 60.11 | 58.80 | 59.73 | 59.73 | 0.90% | 134,711 |
| Aug 5, 2025 | 59.13 | 59.25 | 58.49 | 59.20 | 59.20 | -0.15% | 140,000 |
| Aug 4, 2025 | 58.27 | 59.29 | 57.99 | 59.29 | 59.29 | 2.08% | 171,912 |
| Aug 1, 2025 | 58.80 | 59.30 | 57.37 | 58.08 | 58.08 | -1.41% | 125,274 |
| Jul 31, 2025 | 58.39 | 59.43 | 58.20 | 58.91 | 58.91 | 1.24% | 142,340 |
| Jul 30, 2025 | 57.60 | 58.83 | 57.60 | 58.19 | 58.19 | 0.78% | 144,900 |
| Jul 29, 2025 | 57.50 | 58.13 | 57.15 | 57.74 | 57.74 | 0.66% | 120,148 |
| Jul 28, 2025 | 57.23 | 57.58 | 56.69 | 57.36 | 57.36 | 0.40% | 121,900 |
| Jul 25, 2025 | 57.39 | 57.63 | 56.75 | 57.13 | 57.13 | -0.49% | 91,700 |
| Jul 24, 2025 | 56.92 | 57.88 | 55.81 | 57.41 | 57.41 | 0.60% | 175,600 |
| Jul 23, 2025 | 56.59 | 57.19 | 56.33 | 57.07 | 57.07 | 0.69% | 124,915 |
| Jul 22, 2025 | 57.59 | 57.71 | 56.68 | 56.68 | 56.68 | -1.44% | 146,500 |
| Jul 21, 2025 | 56.15 | 57.81 | 56.15 | 57.51 | 57.51 | 2.13% | 193,740 |
| Jul 18, 2025 | 56.96 | 57.18 | 56.12 | 56.31 | 56.31 | -0.93% | 161,139 |