5 DAY PERFORMANCE
-7.90%
1 MONTH PERFORMANCE
-1.70%
3 MONTH PERFORMANCE
-7.37%
6 MONTH PERFORMANCE
+27.26%
YEAR-TO-DATE PERFORMANCE
-1.37%
1 YEAR PERFORMANCE
+22.03%
IDT Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $49.71 | $49.00 (-1.43%) | $49.71 | $48.16 | 98,885 | $1.23 B |
| 03/11/2025 | $50.04 | $49.40 (-1.28%) | $50.04 | $48.16 | 137,000 | $1.24 B |
| 03/10/2025 | $50.37 | $50.11 (-0.52%) | $51.50 | $49.60 | 173,500 | $1.26 B |
| 03/07/2025 | $47.32 | $50.89 (7.54%) | $52.47 | $47.32 | 255,400 | $1.28 B |
| 03/06/2025 | $45.79 | $46.19 (0.87%) | $46.60 | $45.50 | 92,613 | $1.16 B |
| 03/05/2025 | $47.30 | $46.51 (-1.67%) | $47.41 | $45.07 | 149,400 | $1.17 B |
| 03/04/2025 | $46.92 | $46.98 (0.13%) | $47.45 | $46.72 | 92,200 | $1.18 B |
| 03/03/2025 | $48.33 | $47.03 (-2.69%) | $48.54 | $46.98 | 111,011 | $1.18 B |
| 02/28/2025 | $48.67 | $48.56 (-0.23%) | $48.75 | $48.21 | 155,536 | $1.22 B |
| 02/27/2025 | $48.84 | $48.57 (-0.55%) | $49.27 | $48.55 | 66,400 | $1.22 B |
| 02/26/2025 | $49.60 | $49.12 (-0.97%) | $49.93 | $48.97 | 33,700 | $1.24 B |
| 02/25/2025 | $49.50 | $49.77 (0.55%) | $50.50 | $49.27 | 81,027 | $1.25 B |
| 02/24/2025 | $48.81 | $49.30 (1%) | $49.47 | $48.75 | 79,362 | $1.24 B |
| 02/21/2025 | $49.99 | $48.62 (-2.74%) | $50.06 | $48.61 | 81,800 | $1.23 B |
| 02/20/2025 | $48.65 | $49.51 (1.77%) | $49.75 | $48.45 | 77,107 | $1.25 B |
| 02/19/2025 | $48.65 | $49.11 (0.95%) | $49.21 | $48.50 | 63,241 | $1.24 B |
| 02/18/2025 | $48.60 | $48.83 (0.47%) | $48.95 | $48.60 | 40,900 | $1.23 B |
| 02/14/2025 | $48.81 | $48.60 (-0.43%) | $49.00 | $48.44 | 69,125 | $1.22 B |
| 02/13/2025 | $47.82 | $48.85 (2.15%) | $48.91 | $47.79 | 63,000 | $1.23 B |
| 02/12/2025 | $47.50 | $47.68 (0.38%) | $47.93 | $47.42 | 50,800 | $1.20 B |
| 02/11/2025 | $47.74 | $48.08 (0.71%) | $48.10 | $47.28 | 37,600 | $1.21 B |
| 02/10/2025 | $48.40 | $47.96 (-0.91%) | $48.81 | $47.90 | 46,915 | $1.21 B |
| 02/07/2025 | $47.84 | $48.12 (0.59%) | $48.58 | $47.77 | 51,000 | $1.21 B |
| 02/06/2025 | $48.24 | $48.09 (-0.31%) | $49.07 | $47.98 | 56,005 | $1.21 B |
| 02/05/2025 | $47.45 | $48.12 (1.41%) | $48.20 | $47.45 | 35,900 | $1.21 B |
| 02/04/2025 | $47.10 | $47.42 (0.68%) | $47.68 | $47.10 | 36,238 | $1.20 B |
| 02/03/2025 | $46.48 | $47.19 (1.53%) | $47.32 | $46.37 | 37,500 | $1.19 B |
| 01/31/2025 | $47.39 | $47.18 (-0.44%) | $47.85 | $46.96 | 67,046 | $1.19 B |
| 01/30/2025 | $47.26 | $47.50 (0.51%) | $47.73 | $46.84 | 49,900 | $1.20 B |
| 01/29/2025 | $47.28 | $47.11 (-0.36%) | $47.46 | $46.97 | 28,800 | $1.19 B |
| 01/28/2025 | $47.27 | $47.50 (0.49%) | $47.72 | $47.18 | 37,628 | $1.20 B |
| 01/27/2025 | $47.54 | $47.27 (-0.57%) | $48.27 | $47.24 | 64,262 | $1.19 B |
| 01/24/2025 | $47.11 | $47.46 (0.74%) | $47.60 | $46.93 | 44,800 | $1.20 B |
| 01/23/2025 | $47.69 | $47.26 (-0.9%) | $48.18 | $47.01 | 67,928 | $1.19 B |
| 01/22/2025 | $47.59 | $47.93 (0.71%) | $48.18 | $47.52 | 75,300 | $1.21 B |
| 01/21/2025 | $48.46 | $47.93 (-1.09%) | $49.03 | $47.82 | 77,400 | $1.21 B |
| 01/17/2025 | $47.88 | $48.07 (0.4%) | $48.07 | $47.43 | 74,700 | $1.21 B |
| 01/16/2025 | $48.10 | $47.53 (-1.19%) | $48.51 | $47.53 | 74,723 | $1.20 B |
| 01/15/2025 | $47.75 | $48.04 (0.61%) | $48.37 | $47.57 | 101,200 | $1.21 B |
| 01/14/2025 | $46.22 | $47.09 (1.88%) | $47.11 | $46.00 | 88,913 | $1.19 B |
| 01/13/2025 | $45.27 | $46.04 (1.7%) | $46.12 | $45.27 | 59,021 | $1.16 B |
| 01/10/2025 | $45.40 | $45.71 (0.68%) | $45.86 | $44.77 | 104,027 | $1.15 B |
| 01/08/2025 | $45.44 | $46.02 (1.28%) | $46.15 | $45.28 | 73,700 | $1.16 B |
| 01/07/2025 | $46.95 | $45.68 (-2.71%) | $47.06 | $45.56 | 81,318 | $1.15 B |
| 01/06/2025 | $47.84 | $46.87 (-2.03%) | $48.00 | $46.84 | 71,648 | $1.18 B |
| 01/03/2025 | $47.13 | $47.76 (1.34%) | $47.98 | $46.97 | 60,712 | $1.20 B |
| 01/02/2025 | $47.54 | $47.07 (-0.99%) | $48.06 | $47.03 | 80,933 | $1.19 B |
| 12/31/2024 | $47.55 | $47.52 (-0.06%) | $47.74 | $46.99 | 67,700 | $1.20 B |
| 12/30/2024 | $47.62 | $47.27 (-0.73%) | $48.00 | $47.00 | 81,900 | $1.19 B |
| 12/27/2024 | $47.78 | $47.93 (0.31%) | $48.16 | $47.28 | 85,515 | $1.21 B |
| 12/26/2024 | $47.53 | $48.20 (1.41%) | $48.20 | $47.46 | 123,323 | $1.21 B |
| 12/24/2024 | $46.52 | $47.68 (2.49%) | $48.00 | $46.52 | 65,631 | $1.20 B |
| 12/23/2024 | $47.74 | $47.07 (-1.4%) | $48.38 | $46.93 | 114,900 | $1.19 B |
| 12/20/2024 | $47.17 | $48.08 (1.93%) | $48.50 | $47.17 | 119,900 | $1.21 B |
| 12/19/2024 | $47.31 | $47.87 (1.18%) | $48.22 | $47.07 | 92,442 | $1.21 B |
| 12/18/2024 | $49.90 | $47.26 (-5.29%) | $49.90 | $47.11 | 94,511 | $1.19 B |
| 12/17/2024 | $49.54 | $49.56 (0.04%) | $50.29 | $49.12 | 87,300 | $1.25 B |
| 12/16/2024 | $49.60 | $49.55 (-0.1%) | $50.29 | $49.21 | 84,036 | $1.25 B |
| 12/13/2024 | $50.39 | $50.08 (-0.62%) | $51.09 | $49.66 | 70,201 | $1.26 B |
| 12/12/2024 | $51.47 | $50.60 (-1.69%) | $52.44 | $50.55 | 70,315 | $1.28 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.
