NYSE : IDT
IDT Corporation — Price history
Communication Services · Telecom Services · United States
Last price 82.02 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.04B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
IDT Corporation (IDT) closed at 82.365 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 82.06 | 83.1 | 81.21 | 82.365 | 69,079 | +0.42% |
| 2026-10-30 | 82.27 | 83.477 | 81.12 | 82.02 | 135,113 | +0.34% |
| 2026-10-29 | 81.65 | 82.22 | 81.11 | 81.74 | 138,810 | +0.17% |
| 2026-10-28 | 80.59 | 82 | 80.22 | 81.6 | 177,753 | +1.29% |
| 2026-10-27 | 82.12 | 83.5 | 80.27 | 80.56 | 147,316 | -1.64% |
| 2026-10-26 | 82.52 | 83.24 | 81.8 | 81.9 | 142,202 | -0.69% |
| 2026-10-23 | 82.85 | 83.61 | 82.01 | 82.47 | 151,673 | -1.46% |
| 2026-10-22 | 83.46 | 84.13 | 82.715 | 83.69 | 148,774 | +0.90% |
| 2026-10-21 | 83.89 | 84.43 | 82.29 | 82.94 | 203,543 | -1.80% |
| 2026-10-20 | 82.19 | 84.56 | 81.51 | 84.46 | 226,869 | +3.23% |
| 2026-10-19 | 80.67 | 82.27 | 80.21 | 81.82 | 318,569 | +1.43% |
| 2026-10-16 | 82.4 | 83.185 | 80.5 | 80.67 | 191,361 | -1.91% |
| 2026-10-15 | 81.63 | 82.49 | 80.76 | 82.24 | 232,499 | +1.43% |
| 2026-10-14 | 82.27 | 82.701 | 80.95 | 81.08 | 239,646 | -1.94% |
| 2026-10-13 | 82.23 | 82.91 | 81.225 | 82.68 | 338,198 | +1.54% |
| 2026-10-12 | 80.93 | 82.795 | 80.93 | 81.43 | 214,700 | -0.07% |
| 2026-10-09 | 79.83 | 81.8 | 79.12 | 81.49 | 257,292 | +1.04% |
| 2026-10-08 | 80.14 | 81.32 | 79.77 | 80.65 | 195,532 | +0.55% |
| 2026-10-07 | 80.52 | 80.86 | 79.23 | 80.21 | 278,417 | -0.12% |
| 2026-10-06 | 80.58 | 80.72 | 78.235 | 80.31 | 297,281 | +0.29% |
| 2026-10-05 | 79.31 | 82.305 | 79.31 | 80.08 | 463,170 | +1.48% |
| 2026-10-02 | 79.61 | 80.61 | 77.45 | 78.98 | 413,302 | -1.25% |
| 2026-10-01 | 80.72 | 81.79 | 77.27 | 79.98 | 562,762 | +0.01% |
| 2026-09-30 | 75.19 | 80.63 | 73.415 | 79.97 | 783,527 | +5.84% |
| 2026-09-29 | 70.82 | 77.28 | 70.52 | 75.56 | 800,581 | +8.63% |
| 2026-09-28 | 67.33 | 69.63 | 66.6 | 69.56 | 373,054 | +3.11% |
| 2026-09-25 | 67.85 | 68.539 | 67.27 | 67.46 | 219,508 | -0.43% |
| 2026-09-24 | 67.45 | 69 | 66.235 | 67.75 | 404,457 | -0.18% |
| 2026-09-23 | 68.99 | 70.05 | 67.595 | 67.87 | 302,925 | -1.49% |
| 2026-09-22 | 69.27 | 70.4 | 68.45 | 68.9 | 325,569 | +0.09% |
| 2026-09-21 | 70.39 | 70.39 | 68.04 | 68.84 | 285,058 | -1.43% |
| 2026-09-18 | 68.67 | 70.13 | 67.975 | 69.84 | 1,141,176 | +1.14% |
| 2026-09-17 | 69.85 | 69.91 | 68.41 | 69.05 | 262,778 | -0.72% |
| 2026-09-16 | 70.73 | 71.22 | 69.13 | 69.55 | 190,379 | -2.07% |
| 2026-09-15 | 70.53 | 72.125 | 70.49 | 71.02 | 209,319 | +0.00% |
| 2026-09-14 | 72.1 | 72.1 | 70.28 | 71.02 | 221,370 | +0.72% |
| 2026-09-11 | 69.95 | 70.91 | 69.699 | 70.51 | 217,545 | +1.57% |
| 2026-09-10 | 68.2 | 69.815 | 67.97 | 69.42 | 185,655 | +2.13% |
| 2026-09-09 | 68.35 | 68.35 | 65.8 | 67.97 | 220,174 | -0.57% |
| 2026-09-08 | 68.46 | 70 | 67.73 | 68.36 | 170,825 | -0.68% |
| 2026-09-04 | 68.7 | 69.06 | 67.49 | 68.83 | 117,976 | +0.15% |
| 2026-09-03 | 69.35 | 69.97 | 68.17 | 68.73 | 192,909 | -0.30% |
| 2026-09-02 | 68.49 | 69.38 | 68.03 | 68.94 | 140,037 | +0.86% |
| 2026-09-01 | 67.57 | 68.65 | 66.534 | 68.35 | 127,625 | +0.19% |
| 2026-08-31 | 68.7 | 69.125 | 68.16 | 68.22 | 166,478 | -1.12% |
| 2026-08-28 | 69.16 | 69.9 | 67.845 | 68.99 | 131,773 | +0.20% |
| 2026-08-27 | 69.44 | 69.72 | 68.5 | 68.85 | 145,133 | -0.36% |
| 2026-08-26 | 69.28 | 69.57 | 68.45 | 69.1 | 122,716 | -0.40% |
| 2026-08-25 | 68.69 | 69.8 | 68.164 | 69.38 | 209,424 | +1.60% |
| 2026-08-24 | 68 | 69.05 | 67.23 | 68.29 | 172,977 | +0.54% |
| 2026-08-21 | 67.29 | 68.22 | 66.62 | 67.92 | 122,623 | +1.09% |
| 2026-08-20 | 65.54 | 67.77 | 65.54 | 67.19 | 122,000 | +1.51% |
| 2026-08-19 | 66.66 | 67.43 | 65.68 | 66.19 | 166,441 | -0.69% |
| 2026-08-18 | 67.06 | 67.8 | 66.295 | 66.65 | 152,845 | +0.29% |
| 2026-08-17 | 66.2 | 66.97 | 65.51 | 66.46 | 127,015 | -0.14% |
| 2026-08-14 | 67.18 | 67.26 | 66.003 | 66.55 | 198,887 | -0.85% |
| 2026-08-13 | 65.87 | 67.17 | 65.15 | 67.12 | 138,986 | +2.52% |
| 2026-08-12 | 65.02 | 66.76 | 64.58 | 65.47 | 177,921 | +0.11% |
| 2026-08-11 | 64.85 | 66.605 | 64.75 | 65.4 | 138,901 | +0.85% |
| 2026-08-10 | 64.52 | 65.24 | 63.73 | 64.85 | 147,554 | -0.35% |
| 2026-08-07 | 66.23 | 66.61 | 64.7 | 65.08 | 167,727 | -1.65% |
| 2026-08-06 | 66.27 | 67.4 | 65.725 | 66.17 | 137,011 | +0.21% |
| 2026-08-05 | 67.57 | 67.57 | 65.66 | 66.03 | 165,746 | -1.54% |
| 2026-08-04 | 65.79 | 67.5 | 65.28 | 67.06 | 229,242 | +0.98% |
| 2026-08-03 | 66.85 | 68 | 66.13 | 66.41 | 261,687 | +0.84% |
| 2026-07-31 | 65.35 | 66.12 | 64.37 | 65.86 | 213,287 | -0.12% |
| 2026-07-30 | 66.62 | 67.11 | 65.94 | 65.94 | 175,715 | -1.73% |
| 2026-07-29 | 67.76 | 68.308 | 66.85 | 67.1 | 227,482 | -1.15% |
| 2026-07-28 | 66.58 | 68.03 | 65.68 | 67.88 | 216,113 | +3.26% |
| 2026-07-27 | 64.51 | 66.59 | 64.46 | 65.74 | 179,865 | +2.24% |
| 2026-07-24 | 63.01 | 64.76 | 62.69 | 64.3 | 194,463 | +2.54% |
| 2026-07-23 | 63.82 | 63.82 | 61.685 | 62.71 | 280,099 | -2.34% |
| 2026-07-22 | 63.75 | 64.26 | 62.86 | 64.21 | 225,092 | +1.36% |
| 2026-07-21 | 62.64 | 63.6 | 62.64 | 63.35 | 152,737 | +0.49% |
| 2026-07-20 | 62.89 | 64.04 | 62.215 | 63.04 | 182,100 | -0.19% |
| 2026-07-17 | 63.39 | 63.99 | 61.7 | 63.16 | 142,285 | -0.74% |
| 2026-07-16 | 63.69 | 64.215 | 62.807 | 63.63 | 172,901 | +1.21% |
| 2026-07-15 | 62.27 | 63.8 | 61.63 | 62.87 | 156,844 | +0.79% |
| 2026-07-14 | 61.21 | 62.8 | 61.04 | 62.38 | 238,939 | +1.60% |
| 2026-07-13 | 61.23 | 61.7 | 60.17 | 61.4 | 128,114 | +0.49% |
| 2026-07-10 | 60.32 | 61.13 | 60.19 | 61.1 | 158,549 | +1.88% |
| 2026-07-09 | 59.39 | 60.05 | 58.62 | 59.97 | 157,008 | +0.03% |
| 2026-07-08 | 61.12 | 61.96 | 59.75 | 59.95 | 183,739 | -1.85% |
| 2026-07-07 | 61.04 | 61.58 | 59.97 | 61.08 | 189,761 | +1.33% |
| 2026-07-06 | 58.98 | 60.29 | 58.56 | 60.28 | 350,138 | +2.48% |
| 2026-07-02 | 58.42 | 59.03 | 57.983 | 58.82 | 152,279 | +1.50% |
| 2026-07-01 | 58.79 | 59.46 | 57.58 | 57.95 | 188,132 | -0.36% |
| 2026-06-30 | 57.8 | 58.55 | 56.995 | 58.16 | 139,898 | +0.36% |
| 2026-06-29 | 56.95 | 58.65 | 56.51 | 57.95 | 216,663 | +1.06% |
| 2026-06-26 | 56.25 | 57.46 | 55.715 | 57.34 | 536,220 | +2.54% |
| 2026-06-25 | 55.21 | 55.99 | 54.925 | 55.92 | 153,811 | +0.43% |
| 2026-06-24 | 54.26 | 56.089 | 54.26 | 55.68 | 203,307 | +2.98% |
| 2026-06-23 | 53.06 | 54.54 | 52.69 | 54.07 | 356,424 | +3.42% |
| 2026-06-22 | 54.82 | 55.19 | 51.55 | 52.28 | 382,762 | -5.67% |
| 2026-06-18 | 53.78 | 55.73 | 53.33 | 55.42 | 864,173 | +2.95% |
| 2026-06-17 | 53.49 | 54.415 | 52.87 | 53.83 | 224,062 | -0.48% |
| 2026-06-16 | 52.98 | 54.525 | 52.93 | 54.09 | 211,164 | +2.52% |
| 2026-06-15 | 54.78 | 55.18 | 52.49 | 52.76 | 227,824 | -3.42% |
| 2026-06-12 | 55.19 | 55.51 | 53.82 | 54.63 | 225,764 | -0.74% |
| 2026-06-11 | 55.29 | 55.795 | 54.77 | 55.04 | 156,050 | -0.83% |
| 2026-06-10 | 56.14 | 57.161 | 55.36 | 55.5 | 168,910 | -1.12% |
| 2026-06-09 | 54.86 | 56.29 | 54.2 | 56.13 | 142,060 | +2.02% |
| 2026-06-08 | 55.95 | 56.525 | 54.96 | 55.09 | 140,729 | -1.77% |
| 2026-06-05 | 55.68 | 57.26 | 55.41 | 56.08 | 183,710 | +0.92% |
| 2026-06-04 | 56.99 | 58.435 | 52.008 | 55.57 | 415,820 | +2.85% |
| 2026-06-03 | 54.95 | 55 | 53.04 | 54.03 | 191,420 | -2.49% |
| 2026-06-02 | 55.95 | 55.99 | 54.34 | 55.41 | 159,092 | -1.00% |
| 2026-06-01 | 55.16 | 56.15 | 54.4 | 55.97 | 149,599 | +1.47% |
| 2026-05-29 | 54.29 | 55.965 | 54.29 | 55.16 | 170,312 | +2.05% |
| 2026-05-28 | 52.53 | 54.12 | 52.02 | 54.05 | 150,192 | +3.09% |
| 2026-05-27 | 52.42 | 53.64 | 52.16 | 52.43 | 135,025 | +0.54% |
| 2026-05-26 | 52.75 | 53.28 | 51.63 | 52.15 | 107,188 | -1.42% |
| 2026-05-22 | 52.29 | 52.995 | 52.29 | 52.9 | 98,460 | +0.40% |
| 2026-05-21 | 52.28 | 52.89 | 51.54 | 52.69 | 109,598 | -0.09% |
| 2026-05-20 | 52.97 | 53.39 | 52.02 | 52.74 | 106,125 | -0.83% |
| 2026-05-19 | 52.65 | 53.316 | 52.32 | 53.18 | 96,674 | +0.95% |
| 2026-05-18 | 51.85 | 54.565 | 51.85 | 52.68 | 85,212 | +1.31% |
| 2026-05-15 | 52.72 | 53.485 | 51.964 | 52 | 105,588 | -1.53% |
| 2026-05-14 | 52.14 | 53.07 | 51.84 | 52.81 | 92,640 | +1.64% |
| 2026-05-13 | 52.39 | 52.73 | 51.72 | 51.96 | 138,411 | -1.33% |