IDT Corporation Class B IDT
NYSE · United States · Communications
$79.11-0.86 (-1.08%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $78.79 | -1.48% | $80.72 | $81.79 | $77.27 | 238.59K |
| 2026-09-30 | $79.97 | +5.84% | $75.19 | $80.63 | $73.42 | 783.40K |
| 2026-09-29 | $75.56 | +8.63% | $70.82 | $77.28 | $70.52 | 800.60K |
| 2026-09-28 | $69.56 | +3.11% | $67.33 | $69.63 | $66.60 | 373.10K |
| 2026-09-25 | $67.46 | -0.43% | $67.85 | $68.54 | $67.27 | 219.50K |
| 2026-09-24 | $67.75 | -0.18% | $67.45 | $69.00 | $66.24 | 404.40K |
| 2026-09-23 | $67.87 | -1.49% | $68.99 | $70.05 | $67.60 | 302.90K |
| 2026-09-22 | $68.90 | +0.09% | $69.27 | $70.40 | $68.45 | 325.60K |
| 2026-09-21 | $68.84 | -1.43% | $70.39 | $70.39 | $68.04 | 285.10K |
| 2026-09-18 | $69.84 | +1.14% | $68.67 | $70.13 | $67.98 | 1.14M |
| 2026-09-17 | $69.05 | -0.72% | $69.85 | $69.91 | $68.41 | 262.80K |
| 2026-09-16 | $69.55 | -2.07% | $70.73 | $71.22 | $69.13 | 190.40K |
| 2026-09-15 | $71.02 | 0.00% | $70.53 | $72.13 | $70.49 | 209.30K |
| 2026-09-14 | $71.02 | +0.72% | $72.10 | $72.10 | $70.28 | 221.40K |
| 2026-09-11 | $70.51 | +1.57% | $69.95 | $70.91 | $69.70 | 217.50K |
| 2026-09-10 | $69.42 | +2.13% | $68.20 | $69.82 | $67.97 | 185.70K |
| 2026-09-09 | $67.97 | -0.57% | $68.35 | $68.35 | $65.80 | 220.20K |
| 2026-09-08 | $68.36 | -0.68% | $68.46 | $70.00 | $67.73 | 170.80K |
| 2026-09-04 | $68.83 | +0.15% | $68.70 | $69.06 | $67.49 | 118.00K |
| 2026-09-03 | $68.73 | -0.30% | $69.35 | $69.97 | $68.17 | 192.90K |
| 2026-09-02 | $68.94 | +0.86% | $68.49 | $69.38 | $68.03 | 140.00K |
| 2026-09-01 | $68.35 | +0.19% | $67.57 | $68.65 | $66.53 | 127.60K |
| 2026-08-31 | $68.22 | -1.12% | $68.70 | $69.13 | $68.16 | 166.50K |
| 2026-08-28 | $68.99 | +0.20% | $69.16 | $69.90 | $67.85 | 131.80K |
| 2026-08-27 | $68.85 | -0.36% | $69.44 | $69.72 | $68.50 | 145.10K |
| 2026-08-26 | $69.10 | -0.40% | $69.28 | $69.57 | $68.45 | 122.70K |
| 2026-08-25 | $69.38 | +1.60% | $68.69 | $69.80 | $68.16 | 209.40K |
| 2026-08-24 | $68.29 | +0.54% | $68.00 | $69.05 | $67.23 | 173.00K |
| 2026-08-21 | $67.92 | +1.09% | $67.29 | $68.22 | $66.62 | 122.60K |
| 2026-08-20 | $67.19 | +1.51% | $65.54 | $67.77 | $65.54 | 122.00K |
| 2026-08-19 | $66.19 | -0.69% | $66.66 | $67.43 | $65.68 | 166.40K |
| 2026-08-18 | $66.65 | +0.29% | $67.06 | $67.80 | $66.30 | 152.80K |
| 2026-08-17 | $66.46 | -0.14% | $66.20 | $66.97 | $65.51 | 127.00K |
| 2026-08-14 | $66.55 | -0.85% | $67.18 | $67.26 | $66.00 | 198.90K |
| 2026-08-13 | $67.12 | +2.52% | $65.87 | $67.17 | $65.15 | 139.00K |
| 2026-08-12 | $65.47 | +0.11% | $65.02 | $66.76 | $64.58 | 177.90K |
| 2026-08-11 | $65.40 | +0.85% | $64.85 | $66.61 | $64.75 | 138.90K |
| 2026-08-10 | $64.85 | -0.35% | $64.52 | $65.24 | $63.73 | 147.60K |
| 2026-08-07 | $65.08 | -1.65% | $66.23 | $66.61 | $64.70 | 167.70K |
| 2026-08-06 | $66.17 | +0.21% | $66.27 | $67.40 | $65.73 | 137.00K |
| 2026-08-05 | $66.03 | -1.54% | $67.57 | $67.57 | $65.66 | 165.70K |
| 2026-08-04 | $67.06 | +0.98% | $65.79 | $67.50 | $65.28 | 229.20K |
| 2026-08-03 | $66.41 | +0.84% | $66.85 | $68.00 | $66.13 | 261.70K |
| 2026-07-31 | $65.86 | -0.12% | $65.35 | $66.12 | $64.37 | 213.30K |
| 2026-07-30 | $65.94 | -1.73% | $66.62 | $67.11 | $65.94 | 175.70K |
| 2026-07-29 | $67.10 | -1.15% | $67.76 | $68.31 | $66.85 | 227.50K |
| 2026-07-28 | $67.88 | +3.26% | $66.58 | $68.03 | $65.68 | 216.10K |
| 2026-07-27 | $65.74 | +2.24% | $64.51 | $66.59 | $64.46 | 179.90K |
| 2026-07-24 | $64.30 | +2.54% | $63.01 | $64.76 | $62.69 | 194.40K |
| 2026-07-23 | $62.71 | -2.34% | $63.82 | $63.82 | $61.69 | 280.10K |
| 2026-07-22 | $64.21 | +1.36% | $63.75 | $64.26 | $62.86 | 225.10K |
| 2026-07-21 | $63.35 | +0.49% | $62.64 | $63.60 | $62.64 | 152.70K |
| 2026-07-20 | $63.04 | -0.19% | $62.89 | $64.04 | $62.22 | 182.10K |
| 2026-07-17 | $63.16 | -0.74% | $63.39 | $63.99 | $61.70 | 142.30K |
| 2026-07-16 | $63.63 | +1.21% | $63.69 | $64.22 | $62.81 | 172.90K |
| 2026-07-15 | $62.87 | +0.79% | $62.27 | $63.80 | $61.63 | 156.80K |
| 2026-07-14 | $62.38 | +1.60% | $61.21 | $62.80 | $61.04 | 238.90K |
| 2026-07-13 | $61.40 | +0.49% | $61.23 | $61.70 | $60.17 | 128.10K |
| 2026-07-10 | $61.10 | +1.88% | $60.32 | $61.13 | $60.19 | 158.50K |
| 2026-07-09 | $59.97 | +0.03% | $59.39 | $60.05 | $58.62 | 157.00K |
| 2026-07-08 | $59.95 | -1.85% | $61.12 | $61.96 | $59.75 | 183.70K |
| 2026-07-07 | $61.08 | +1.33% | $61.04 | $61.58 | $59.97 | 189.80K |
| 2026-07-06 | $60.28 | +2.48% | $58.98 | $60.29 | $58.56 | 350.10K |
| 2026-07-02 | $58.82 | +1.50% | $58.42 | $59.03 | $57.98 | 152.30K |
| 2026-07-01 | $57.95 | -0.36% | $58.79 | $59.46 | $57.58 | 188.10K |
| 2026-06-30 | $58.16 | +0.36% | $57.80 | $58.55 | $57.00 | 139.90K |
| 2026-06-29 | $57.95 | +1.06% | $56.95 | $58.65 | $56.51 | 216.70K |
| 2026-06-26 | $57.34 | +2.54% | $56.25 | $57.46 | $55.72 | 536.20K |
| 2026-06-25 | $55.92 | +0.43% | $55.21 | $55.99 | $54.93 | 153.80K |
| 2026-06-24 | $55.68 | +2.98% | $54.26 | $56.09 | $54.26 | 203.30K |
| 2026-06-23 | $54.07 | +3.42% | $53.06 | $54.54 | $52.69 | 356.40K |
| 2026-06-22 | $52.28 | -5.67% | $54.82 | $55.19 | $51.55 | 382.70K |
| 2026-06-18 | $55.42 | +2.95% | $53.78 | $55.73 | $53.33 | 864.20K |
| 2026-06-17 | $53.83 | -0.48% | $53.49 | $54.42 | $52.87 | 224.10K |
| 2026-06-16 | $54.09 | +2.52% | $52.98 | $54.53 | $52.93 | 211.20K |
| 2026-06-15 | $52.76 | -3.42% | $54.78 | $55.18 | $52.49 | 227.80K |
| 2026-06-12 | $54.63 | -0.74% | $55.19 | $55.51 | $53.82 | 225.80K |
| 2026-06-11 | $55.04 | -0.83% | $55.29 | $55.80 | $54.77 | 156.00K |
| 2026-06-10 | $55.50 | -1.12% | $56.14 | $57.16 | $55.36 | 168.90K |
| 2026-06-09 | $56.13 | +1.89% | $54.86 | $56.29 | $54.20 | 142.10K |
| 2026-06-08 | $55.09 | -1.77% | $55.95 | $56.53 | $54.96 | 140.70K |
| 2026-06-05 | $56.08 | +0.92% | $55.68 | $57.26 | $55.41 | 183.70K |
| 2026-06-04 | $55.57 | +2.85% | $56.99 | $58.44 | $52.01 | 415.80K |
| 2026-06-03 | $54.03 | -2.49% | $54.95 | $55.00 | $53.04 | 191.40K |
| 2026-06-02 | $55.41 | -1.00% | $55.95 | $55.99 | $54.34 | 159.10K |
| 2026-06-01 | $55.97 | +1.47% | $55.16 | $56.15 | $54.40 | 149.60K |
| 2026-05-29 | $55.16 | +2.05% | $54.29 | $55.97 | $54.29 | 170.30K |
| 2026-05-28 | $54.05 | +3.09% | $52.53 | $54.12 | $52.02 | 150.20K |
| 2026-05-27 | $52.43 | +0.54% | $52.42 | $53.64 | $52.16 | 135.00K |
| 2026-05-26 | $52.15 | -1.42% | $52.75 | $53.28 | $51.63 | 107.20K |