IDT Corporation (IDT)
NYSE: IDT
· Real-Time Price · USD
64.91
-0.09 (-0.14%)
At close: Sep 05, 2025, 3:59 PM
64.90
-0.02%
After-hours: Sep 05, 2025, 05:29 PM EDT
IDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 65.00 | 65.85 | 63.74 | 64.90 | 64.90 | -0.15% | 149,245 |
| Sep 4, 2025 | 65.24 | 65.70 | 64.16 | 65.00 | 65.00 | 0.09% | 121,400 |
| Sep 3, 2025 | 64.00 | 64.97 | 63.72 | 64.94 | 64.94 | 1.37% | 106,600 |
| Sep 2, 2025 | 63.71 | 64.76 | 63.21 | 64.06 | 64.06 | -0.02% | 130,052 |
| Aug 29, 2025 | 64.72 | 65.03 | 63.80 | 64.07 | 64.07 | -1.08% | 176,604 |
| Aug 28, 2025 | 63.52 | 65.15 | 63.16 | 64.77 | 64.77 | 2.10% | 107,100 |
| Aug 27, 2025 | 62.69 | 63.44 | 62.46 | 63.44 | 63.44 | 1.20% | 69,600 |
| Aug 26, 2025 | 63.00 | 63.86 | 62.45 | 62.69 | 62.69 | -0.78% | 117,713 |
| Aug 25, 2025 | 63.29 | 63.87 | 62.84 | 63.18 | 63.18 | -0.22% | 114,324 |
| Aug 22, 2025 | 62.67 | 64.03 | 62.59 | 63.32 | 63.32 | 1.67% | 165,300 |
| Aug 21, 2025 | 61.63 | 63.24 | 61.63 | 62.28 | 62.28 | 0.42% | 91,346 |
| Aug 20, 2025 | 62.47 | 63.08 | 61.97 | 62.02 | 62.02 | -0.93% | 84,800 |
| Aug 19, 2025 | 62.41 | 62.96 | 62.03 | 62.60 | 62.60 | 0.21% | 87,700 |
| Aug 18, 2025 | 61.80 | 62.99 | 61.48 | 62.47 | 62.47 | 1.08% | 85,414 |
| Aug 15, 2025 | 62.72 | 62.88 | 61.67 | 61.80 | 61.80 | -1.33% | 117,500 |
| Aug 14, 2025 | 62.85 | 63.10 | 61.83 | 62.63 | 62.63 | -0.79% | 112,163 |
| 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 |