5 DAY PERFORMANCE
-1.10%
1 MONTH PERFORMANCE
-2.00%
3 MONTH PERFORMANCE
-24.34%
6 MONTH PERFORMANCE
-27.86%
YEAR-TO-DATE PERFORMANCE
+4.17%
1 YEAR PERFORMANCE
-4.81%
IDT Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $52.48 | $48.78 (-7.05%) | $53.99 | $47.80 | 447.70 K | $1.23 B |
| 12/04/2025 | $49.98 | $50.29 (0.62%) | $50.83 | $49.27 | 292.40 K | $1.27 B |
| 12/03/2025 | $49.20 | $50.05 (1.73%) | $50.26 | $48.96 | 125.41 K | $1.26 B |
| 12/02/2025 | $50.01 | $49.02 (-1.98%) | $50.01 | $49.00 | 108.34 K | $1.23 B |
| 12/01/2025 | $49.50 | $50.03 (1.07%) | $50.36 | $49.48 | 128.01 K | $1.26 B |
| 11/28/2025 | $50.54 | $49.77 (-1.52%) | $50.54 | $49.45 | 58.50 K | $1.25 B |
| 11/26/2025 | $49.82 | $50.19 (0.74%) | $50.44 | $49.36 | 127.65 K | $1.26 B |
| 11/25/2025 | $49.51 | $50.08 (1.15%) | $50.40 | $49.42 | 129.40 K | $1.26 B |
| 11/24/2025 | $49.84 | $49.16 (-1.36%) | $49.84 | $48.97 | 154.87 K | $1.24 B |
| 11/21/2025 | $48.33 | $49.79 (3.02%) | $49.80 | $47.90 | 126.50 K | $1.25 B |
| 11/20/2025 | $48.81 | $47.96 (-1.74%) | $49.58 | $47.96 | 111.81 K | $1.21 B |
| 11/19/2025 | $49.75 | $48.68 (-2.15%) | $50.14 | $48.57 | 131.40 K | $1.23 B |
| 11/18/2025 | $51.15 | $49.97 (-2.31%) | $51.56 | $49.64 | 173.04 K | $1.26 B |
| 11/17/2025 | $51.77 | $51.17 (-1.16%) | $52.45 | $51.17 | 156.44 K | $1.29 B |
| 11/14/2025 | $51.19 | $51.72 (1.04%) | $51.83 | $51.13 | 121.00 K | $1.30 B |
| 11/13/2025 | $51.99 | $51.48 (-0.98%) | $52.40 | $51.17 | 137.40 K | $1.30 B |
| 11/12/2025 | $52.31 | $52.29 (-0.04%) | $52.68 | $52.00 | 168.24 K | $1.32 B |
| 11/11/2025 | $51.49 | $52.29 (1.55%) | $52.39 | $50.90 | 132.80 K | $1.32 B |
| 11/10/2025 | $50.59 | $51.49 (1.78%) | $51.56 | $50.55 | 108.60 K | $1.30 B |
| 11/07/2025 | $50.78 | $50.51 (-0.53%) | $51.22 | $50.12 | 129.41 K | $1.27 B |
| 11/06/2025 | $51.02 | $50.69 (-0.65%) | $51.33 | $50.53 | 133.51 K | $1.28 B |
| 11/05/2025 | $50.62 | $51.45 (1.64%) | $51.45 | $50.62 | 104.80 K | $1.30 B |
| 11/04/2025 | $51.10 | $50.63 (-0.92%) | $51.36 | $50.53 | 148.70 K | $1.27 B |
| 11/03/2025 | $50.50 | $51.12 (1.23%) | $51.20 | $50.20 | 157.15 K | $1.29 B |
| 10/31/2025 | $50.55 | $50.66 (0.22%) | $51.04 | $50.23 | 132.70 K | $1.28 B |
| 10/30/2025 | $50.96 | $50.70 (-0.51%) | $51.18 | $50.51 | 170.00 K | $1.28 B |
| 10/29/2025 | $50.62 | $51.27 (1.28%) | $51.28 | $50.50 | 241.70 K | $1.29 B |
| 10/28/2025 | $51.03 | $50.81 (-0.43%) | $51.56 | $50.72 | 134.83 K | $1.28 B |
| 10/27/2025 | $51.00 | $50.93 (-0.14%) | $51.25 | $50.46 | 145.63 K | $1.28 B |
| 10/24/2025 | $49.95 | $50.68 (1.46%) | $50.92 | $49.86 | 137.02 K | $1.28 B |
| 10/23/2025 | $49.52 | $49.54 (0.04%) | $49.99 | $49.29 | 144.32 K | $1.25 B |
| 10/22/2025 | $49.40 | $49.64 (0.49%) | $50.32 | $49.14 | 175.24 K | $1.25 B |
| 10/21/2025 | $48.66 | $49.42 (1.56%) | $49.87 | $48.54 | 165.81 K | $1.24 B |
| 10/20/2025 | $47.76 | $48.51 (1.57%) | $49.10 | $47.75 | 188.21 K | $1.22 B |
| 10/17/2025 | $48.04 | $47.76 (-0.58%) | $48.33 | $47.67 | 146.74 K | $1.20 B |
| 10/16/2025 | $48.07 | $47.90 (-0.35%) | $48.56 | $47.64 | 249.72 K | $1.21 B |
| 10/15/2025 | $47.18 | $47.90 (1.53%) | $48.36 | $47.18 | 195.02 K | $1.21 B |
| 10/14/2025 | $46.26 | $47.18 (1.99%) | $47.32 | $46.26 | 218.04 K | $1.19 B |
| 10/13/2025 | $46.40 | $46.78 (0.82%) | $46.91 | $45.72 | 284.71 K | $1.18 B |
| 10/10/2025 | $47.76 | $46.64 (-2.35%) | $47.85 | $46.58 | 237.82 K | $1.17 B |
| 10/09/2025 | $47.17 | $47.60 (0.91%) | $47.71 | $46.80 | 219.63 K | $1.20 B |
| 10/08/2025 | $47.87 | $47.37 (-1.04%) | $48.60 | $47.30 | 208.12 K | $1.19 B |
| 10/07/2025 | $48.39 | $47.80 (-1.22%) | $48.59 | $47.58 | 308.10 K | $1.20 B |
| 10/06/2025 | $49.00 | $48.54 (-0.94%) | $49.52 | $47.76 | 440.28 K | $1.22 B |
| 10/03/2025 | $50.07 | $49.56 (-1.02%) | $50.13 | $48.88 | 358.70 K | $1.25 B |
| 10/02/2025 | $50.82 | $49.90 (-1.81%) | $51.02 | $49.25 | 343.00 K | $1.26 B |
| 10/01/2025 | $52.34 | $50.65 (-3.23%) | $53.06 | $49.95 | 457.84 K | $1.28 B |
| 09/30/2025 | $59.94 | $52.31 (-12.73%) | $61.39 | $52.00 | 697.87 K | $1.32 B |
| 09/29/2025 | $62.78 | $64.09 (2.09%) | $64.47 | $62.20 | 261.30 K | $1.61 B |
| 09/26/2025 | $62.14 | $62.57 (0.69%) | $63.16 | $61.79 | 138.22 K | $1.58 B |
| 09/25/2025 | $61.70 | $61.75 (0.08%) | $62.63 | $61.23 | 165.32 K | $1.55 B |
| 09/24/2025 | $66.27 | $61.78 (-6.78%) | $66.27 | $61.02 | 304.40 K | $1.55 B |
| 09/23/2025 | $68.18 | $66.03 (-3.15%) | $68.50 | $65.98 | 232.25 K | $1.66 B |
| 09/22/2025 | $66.78 | $68.30 (2.28%) | $68.86 | $66.61 | 238.30 K | $1.72 B |
| 09/19/2025 | $68.08 | $66.93 (-1.69%) | $68.49 | $66.11 | 912.30 K | $1.68 B |
| 09/18/2025 | $66.83 | $67.91 (1.62%) | $68.19 | $66.66 | 239.40 K | $1.71 B |
| 09/17/2025 | $66.54 | $66.74 (0.3%) | $68.43 | $66.33 | 161.34 K | $1.68 B |
| 09/16/2025 | $66.39 | $66.34 (-0.08%) | $66.97 | $65.84 | 132.60 K | $1.67 B |
| 09/15/2025 | $66.44 | $66.44 (0%) | $69.15 | $65.86 | 238.90 K | $1.67 B |
| 09/12/2025 | $65.32 | $66.34 (1.56%) | $66.34 | $64.82 | 101.69 K | $1.67 B |
| 09/11/2025 | $64.26 | $65.48 (1.9%) | $65.90 | $63.99 | 157.50 K | $1.65 B |
| 09/10/2025 | $65.09 | $64.21 (-1.35%) | $65.18 | $63.51 | 114.02 K | $1.62 B |
| 09/09/2025 | $65.44 | $65.41 (-0.05%) | $66.22 | $64.75 | 113.30 K | $1.65 B |
| 09/08/2025 | $64.90 | $65.42 (0.8%) | $65.68 | $64.25 | 119.61 K | $1.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
