IDT Corporation (IDT)
49.10
-1.80 (-3.54%)
At close: Apr 04, 2025, 3:59 PM
48.70
-0.81%
After-hours: Apr 04, 2025, 04:30 PM EDT
IDT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 51.16 | 51.90 | 46.12 | 50.90 | -1.39 | -2.66% | 81,320 |
| Apr 2, 2025 | 52.09 | 53.42 | 51.64 | 52.29 | -0.31 | -0.59% | 133,600 |
| Apr 1, 2025 | 51.31 | 52.88 | 50.55 | 52.60 | 1.29 | 2.51% | 121,200 |
| Mar 31, 2025 | 51.87 | 52.36 | 51.24 | 51.31 | -0.51 | -0.98% | 128,800 |
| Mar 28, 2025 | 52.69 | 52.69 | 51.37 | 51.82 | -0.83 | -1.58% | 78,100 |
| Mar 27, 2025 | 52.50 | 53.00 | 51.63 | 52.65 | 0.38 | 0.73% | 126,100 |
| Mar 26, 2025 | 51.96 | 52.71 | 51.96 | 52.27 | 0.45 | 0.87% | 84,300 |
| Mar 25, 2025 | 52.23 | 52.74 | 51.62 | 51.82 | -0.41 | -0.78% | 101,800 |
| Mar 24, 2025 | 50.64 | 52.25 | 50.54 | 52.23 | 1.71 | 3.38% | 205,300 |
| Mar 21, 2025 | 50.47 | 50.90 | 49.79 | 50.52 | -0.43 | -0.84% | 174,300 |
| Mar 20, 2025 | 49.94 | 51.06 | 49.94 | 50.95 | 0.50 | 0.99% | 107,700 |
| Mar 19, 2025 | 50.07 | 51.24 | 49.76 | 50.45 | 0.13 | 0.26% | 141,009 |
| Mar 18, 2025 | 48.21 | 50.42 | 47.16 | 50.32 | 1.49 | 3.05% | 280,745 |
| Mar 17, 2025 | 47.56 | 49.35 | 46.98 | 48.83 | 2.05 | 4.38% | 238,300 |
| Mar 14, 2025 | 47.55 | 47.73 | 46.39 | 46.78 | -0.77 | -1.62% | 238,335 |
| Mar 13, 2025 | 49.26 | 49.56 | 47.01 | 47.55 | -1.45 | -2.96% | 133,447 |
| Mar 12, 2025 | 49.71 | 49.71 | 48.16 | 49.00 | -0.40 | -0.81% | 98,900 |
| Mar 11, 2025 | 50.04 | 50.04 | 48.16 | 49.40 | -0.71 | -1.42% | 137,000 |
| Mar 10, 2025 | 50.37 | 51.50 | 49.60 | 50.11 | -0.78 | -1.53% | 173,500 |
| Mar 7, 2025 | 47.32 | 52.47 | 47.32 | 50.89 | 4.70 | 10.18% | 255,400 |
| Mar 6, 2025 | 45.79 | 46.60 | 45.50 | 46.19 | -0.32 | -0.69% | 92,613 |
| Mar 5, 2025 | 47.30 | 47.41 | 45.07 | 46.51 | -0.47 | -1.00% | 149,400 |
| Mar 4, 2025 | 46.92 | 47.45 | 46.72 | 46.98 | -0.05 | -0.11% | 92,200 |
| Mar 3, 2025 | 48.33 | 48.54 | 46.98 | 47.03 | -1.53 | -3.15% | 111,011 |
| Feb 28, 2025 | 48.67 | 48.75 | 48.21 | 48.56 | -0.01 | -0.02% | 155,536 |
| Feb 27, 2025 | 48.84 | 49.27 | 48.55 | 48.57 | -0.55 | -1.12% | 66,400 |
| Feb 26, 2025 | 49.60 | 49.93 | 48.97 | 49.12 | -0.65 | -1.31% | 33,700 |
| Feb 25, 2025 | 49.50 | 50.50 | 49.27 | 49.77 | 0.47 | 0.95% | 81,027 |
| Feb 24, 2025 | 48.81 | 49.47 | 48.75 | 49.30 | 0.68 | 1.40% | 79,362 |
| Feb 21, 2025 | 49.99 | 50.06 | 48.61 | 48.62 | -0.89 | -1.80% | 81,800 |
| Feb 20, 2025 | 48.65 | 49.75 | 48.45 | 49.51 | 0.40 | 0.81% | 77,107 |
| Feb 19, 2025 | 48.65 | 49.21 | 48.50 | 49.11 | 0.28 | 0.57% | 63,241 |
| Feb 18, 2025 | 48.60 | 48.95 | 48.60 | 48.83 | 0.23 | 0.47% | 40,900 |
| Feb 14, 2025 | 48.81 | 49.00 | 48.44 | 48.60 | -0.25 | -0.51% | 69,125 |
| Feb 13, 2025 | 47.82 | 48.91 | 47.79 | 48.85 | 1.17 | 2.45% | 63,000 |
| Feb 12, 2025 | 47.50 | 47.93 | 47.42 | 47.68 | -0.40 | -0.83% | 50,800 |
| Feb 11, 2025 | 47.74 | 48.10 | 47.28 | 48.08 | 0.12 | 0.25% | 37,600 |
| Feb 10, 2025 | 48.40 | 48.81 | 47.90 | 47.96 | -0.16 | -0.33% | 46,915 |
| Feb 7, 2025 | 47.84 | 48.58 | 47.77 | 48.12 | 0.03 | 0.06% | 51,000 |
| Feb 6, 2025 | 48.24 | 49.07 | 47.98 | 48.09 | -0.03 | -0.06% | 56,005 |
| Feb 5, 2025 | 47.45 | 48.20 | 47.45 | 48.12 | 0.70 | 1.48% | 35,900 |
| Feb 4, 2025 | 47.10 | 47.68 | 47.10 | 47.42 | 0.23 | 0.49% | 36,238 |
| Feb 3, 2025 | 46.48 | 47.32 | 46.37 | 47.19 | 0.01 | 0.02% | 37,500 |
| Jan 31, 2025 | 47.39 | 47.85 | 46.96 | 47.18 | -0.32 | -0.67% | 67,046 |
| Jan 30, 2025 | 47.26 | 47.73 | 46.84 | 47.50 | 0.39 | 0.83% | 49,900 |
| Jan 29, 2025 | 47.28 | 47.46 | 46.97 | 47.11 | -0.39 | -0.82% | 28,800 |
| Jan 28, 2025 | 47.27 | 47.72 | 47.18 | 47.50 | 0.23 | 0.49% | 37,628 |
| Jan 27, 2025 | 47.54 | 48.27 | 47.24 | 47.27 | -0.19 | -0.40% | 64,262 |
| Jan 24, 2025 | 47.11 | 47.60 | 46.93 | 47.46 | 0.20 | 0.42% | 44,800 |
| Jan 23, 2025 | 47.69 | 48.18 | 47.01 | 47.26 | -0.67 | -1.40% | 67,928 |