5 DAY PERFORMANCE
-38.20%
1 MONTH PERFORMANCE
-36.70%
3 MONTH PERFORMANCE
-23.23%
6 MONTH PERFORMANCE
-3.47%
YEAR-TO-DATE PERFORMANCE
-1.02%
1 YEAR PERFORMANCE
-1.48%
IDT Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $84.11 | $81.82 (-2.72%) | $84.39 | $81.34 | 183.28 K | $2.04 B |
| 11/04/2026 | $82.95 | $83.99 (1.25%) | $84.12 | $81.71 | 204.10 K | $2.09 B |
| 11/03/2026 | $82.23 | $81.17 (-1.29%) | $82.56 | $80.50 | 134.70 K | $2.02 B |
| 11/02/2026 | $82.06 | $82.27 (0.26%) | $83.10 | $81.21 | 185.05 K | $2.05 B |
| 10/30/2026 | $82.27 | $82.02 (-0.3%) | $83.48 | $81.12 | 135.11 K | $2.04 B |
| 10/29/2026 | $81.65 | $81.74 (0.11%) | $82.22 | $81.11 | 138.81 K | $2.04 B |
| 10/28/2026 | $80.59 | $81.60 (1.25%) | $82.00 | $80.22 | 177.75 K | $2.03 B |
| 10/27/2026 | $82.12 | $80.56 (-1.9%) | $83.50 | $80.27 | 147.32 K | $2.01 B |
| 10/26/2026 | $82.52 | $81.90 (-0.75%) | $83.24 | $81.80 | 142.20 K | $2.04 B |
| 10/23/2026 | $82.85 | $82.47 (-0.46%) | $83.61 | $82.01 | 151.70 K | $2.05 B |
| 10/22/2026 | $83.46 | $83.69 (0.28%) | $84.13 | $82.72 | 148.80 K | $2.08 B |
| 10/21/2026 | $83.89 | $82.94 (-1.13%) | $84.43 | $82.29 | 203.54 K | $2.07 B |
| 10/20/2026 | $82.19 | $84.46 (2.76%) | $84.56 | $81.51 | 226.87 K | $2.10 B |
| 10/19/2026 | $80.67 | $81.82 (1.43%) | $82.27 | $80.21 | 318.60 K | $2.04 B |
| 10/16/2026 | $82.40 | $80.67 (-2.1%) | $83.19 | $80.50 | 191.60 K | $2.01 B |
| 10/15/2026 | $81.63 | $82.24 (0.75%) | $82.49 | $80.76 | 232.61 K | $2.05 B |
| 10/14/2026 | $82.27 | $81.08 (-1.45%) | $82.70 | $80.95 | 239.80 K | $2.02 B |
| 10/13/2026 | $82.23 | $82.68 (0.55%) | $82.91 | $81.22 | 338.20 K | $2.06 B |
| 10/12/2026 | $80.93 | $81.43 (0.62%) | $82.80 | $80.93 | 218.70 K | $2.03 B |
| 10/09/2026 | $79.83 | $81.49 (2.08%) | $81.80 | $79.12 | 263.60 K | $2.03 B |
| 10/08/2026 | $80.14 | $80.65 (0.64%) | $81.32 | $79.77 | 196.45 K | $2.01 B |
| 10/07/2026 | $80.52 | $80.21 (-0.39%) | $80.86 | $79.23 | 382.49 K | $2.00 B |
| 10/06/2026 | $80.58 | $80.31 (-0.34%) | $80.72 | $78.24 | 316.62 K | $2.00 B |
| 10/05/2026 | $79.31 | $80.08 (0.97%) | $82.31 | $79.31 | 480.50 K | $1.99 B |
| 10/02/2026 | $79.61 | $78.98 (-0.79%) | $80.61 | $77.45 | 413.30 K | $1.97 B |
| 10/01/2026 | $80.72 | $79.98 (-0.92%) | $81.79 | $77.27 | 562.76 K | $1.99 B |
| 09/30/2026 | $75.19 | $79.97 (6.36%) | $80.63 | $73.42 | 783.53 K | $1.99 B |
| 09/29/2026 | $70.82 | $75.56 (6.69%) | $77.28 | $70.52 | 800.60 K | $1.88 B |
| 09/28/2026 | $67.33 | $69.56 (3.31%) | $69.63 | $66.60 | 373.10 K | $1.73 B |
| 09/25/2026 | $67.85 | $67.46 (-0.57%) | $68.54 | $67.27 | 219.51 K | $1.68 B |
| 09/24/2026 | $67.45 | $67.75 (0.44%) | $69.00 | $66.24 | 404.46 K | $1.69 B |
| 09/23/2026 | $68.99 | $67.87 (-1.62%) | $70.05 | $67.60 | 302.93 K | $1.69 B |
| 09/22/2026 | $69.27 | $68.90 (-0.53%) | $70.40 | $68.45 | 325.60 K | $1.72 B |
| 09/21/2026 | $70.39 | $68.84 (-2.2%) | $70.39 | $68.04 | 285.10 K | $1.71 B |
| 09/18/2026 | $68.67 | $69.84 (1.7%) | $70.13 | $67.97 | 1.14 M | $1.74 B |
| 09/17/2026 | $69.85 | $69.05 (-1.15%) | $69.91 | $68.41 | 262.80 K | $1.72 B |
| 09/16/2026 | $70.73 | $69.55 (-1.67%) | $71.22 | $69.13 | 190.40 K | $1.73 B |
| 09/15/2026 | $70.53 | $71.02 (0.69%) | $72.13 | $70.49 | 209.32 K | $1.77 B |
| 09/14/2026 | $72.10 | $71.02 (-1.5%) | $72.10 | $70.28 | 221.40 K | $1.77 B |
| 09/11/2026 | $69.95 | $70.51 (0.8%) | $70.91 | $69.70 | 217.55 K | $1.76 B |
| 09/10/2026 | $68.20 | $69.42 (1.79%) | $69.82 | $67.97 | 185.70 K | $1.73 B |
| 09/09/2026 | $68.35 | $67.97 (-0.56%) | $68.35 | $65.80 | 220.20 K | $1.69 B |
| 09/08/2026 | $68.46 | $68.36 (-0.15%) | $70.00 | $67.73 | 170.83 K | $1.70 B |
| 09/04/2026 | $68.70 | $68.83 (0.19%) | $69.06 | $67.49 | 118.00 K | $1.71 B |
| 09/03/2026 | $69.35 | $68.73 (-0.89%) | $69.97 | $68.17 | 192.91 K | $1.71 B |
| 09/02/2026 | $68.49 | $68.94 (0.66%) | $69.38 | $68.03 | 140.04 K | $1.72 B |
| 09/01/2026 | $67.57 | $68.35 (1.15%) | $68.65 | $66.53 | 127.63 K | $1.70 B |
| 08/31/2026 | $68.70 | $68.22 (-0.7%) | $69.13 | $68.16 | 166.50 K | $1.70 B |
| 08/28/2026 | $69.16 | $68.99 (-0.25%) | $69.90 | $67.85 | 131.80 K | $1.72 B |
| 08/27/2026 | $69.44 | $68.85 (-0.85%) | $69.72 | $68.50 | 145.13 K | $1.71 B |
| 08/26/2026 | $69.28 | $69.10 (-0.26%) | $69.57 | $68.45 | 122.72 K | $1.72 B |
| 08/25/2026 | $68.69 | $69.38 (1%) | $69.80 | $68.16 | 209.42 K | $1.73 B |
| 08/24/2026 | $68.00 | $68.29 (0.43%) | $69.05 | $67.23 | 173.00 K | $1.70 B |
| 08/21/2026 | $67.29 | $67.92 (0.94%) | $68.22 | $66.62 | 122.62 K | $1.69 B |
| 08/20/2026 | $65.54 | $67.19 (2.52%) | $67.77 | $65.54 | 122.00 K | $1.67 B |
| 08/19/2026 | $66.66 | $66.19 (-0.71%) | $67.43 | $65.68 | 166.44 K | $1.65 B |
| 08/18/2026 | $67.06 | $66.65 (-0.61%) | $67.80 | $66.30 | 152.85 K | $1.66 B |
| 08/17/2026 | $66.20 | $66.46 (0.39%) | $66.97 | $65.51 | 127.02 K | $1.65 B |
| 08/14/2026 | $67.18 | $66.55 (-0.94%) | $67.26 | $66.00 | 198.90 K | $1.66 B |
| 08/13/2026 | $65.87 | $67.12 (1.9%) | $67.17 | $65.15 | 139.00 K | $1.67 B |
| 08/12/2026 | $65.02 | $65.47 (0.69%) | $66.76 | $64.58 | 177.92 K | $1.63 B |
| 08/11/2026 | $64.85 | $65.40 (0.85%) | $66.61 | $64.75 | 138.90 K | $1.63 B |
| 08/10/2026 | $64.52 | $64.85 (0.51%) | $65.24 | $63.73 | 147.60 K | $1.61 B |
| 08/07/2026 | $66.23 | $65.08 (-1.74%) | $66.61 | $64.70 | 167.73 K | $1.62 B |
| 08/06/2026 | $66.27 | $66.17 (-0.15%) | $67.40 | $65.72 | 137.01 K | $1.65 B |
| 08/05/2026 | $67.57 | $66.03 (-2.28%) | $67.57 | $65.66 | 165.75 K | $1.64 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.
