5 DAY PERFORMANCE
+2.77%
1 MONTH PERFORMANCE
+18.44%
3 MONTH PERFORMANCE
+37.27%
6 MONTH PERFORMANCE
+46.29%
YEAR-TO-DATE PERFORMANCE
+47.03%
1 YEAR PERFORMANCE
+95.44%
IDT Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $69.00 | $69.88 (1.28%) | $70.13 | $68.00 | 171.15 K | $1.76 B |
| 07/01/2025 | $68.50 | $69.00 (0.73%) | $69.61 | $68.48 | 141.40 K | $1.74 B |
| 06/30/2025 | $67.97 | $68.32 (0.51%) | $69.00 | $67.35 | 219.55 K | $1.72 B |
| 06/27/2025 | $68.15 | $67.99 (-0.23%) | $68.15 | $67.08 | 332.51 K | $1.71 B |
| 06/26/2025 | $66.83 | $67.19 (0.54%) | $67.30 | $65.97 | 218.90 K | $1.69 B |
| 06/25/2025 | $66.47 | $66.75 (0.42%) | $67.01 | $65.82 | 202.24 K | $1.68 B |
| 06/24/2025 | $66.16 | $66.47 (0.47%) | $66.97 | $65.18 | 138.20 K | $1.67 B |
| 06/23/2025 | $64.88 | $66.07 (1.83%) | $66.11 | $64.22 | 235.84 K | $1.66 B |
| 06/20/2025 | $66.48 | $64.45 (-3.05%) | $66.70 | $63.97 | 877.70 K | $1.62 B |
| 06/18/2025 | $67.17 | $66.08 (-1.62%) | $67.35 | $65.27 | 297.35 K | $1.66 B |
| 06/17/2025 | $66.76 | $67.28 (0.78%) | $68.15 | $66.25 | 294.50 K | $1.69 B |
| 06/16/2025 | $66.61 | $67.26 (0.98%) | $67.78 | $66.24 | 244.60 K | $1.69 B |
| 06/13/2025 | $64.89 | $66.05 (1.79%) | $66.06 | $64.35 | 265.40 K | $1.66 B |
| 06/12/2025 | $65.99 | $64.76 (-1.86%) | $66.45 | $64.16 | 288.30 K | $1.63 B |
| 06/11/2025 | $65.33 | $66.06 (1.12%) | $67.04 | $65.06 | 305.31 K | $1.66 B |
| 06/10/2025 | $64.95 | $64.86 (-0.14%) | $65.45 | $63.61 | 218.60 K | $1.63 B |
| 06/09/2025 | $69.01 | $64.98 (-5.84%) | $69.59 | $64.12 | 363.60 K | $1.63 B |
| 06/06/2025 | $59.99 | $68.62 (14.39%) | $69.67 | $59.99 | 429.26 K | $1.73 B |
| 06/05/2025 | $58.97 | $59.99 (1.73%) | $60.31 | $58.78 | 251.91 K | $1.51 B |
| 06/04/2025 | $58.97 | $58.86 (-0.19%) | $59.08 | $58.21 | 191.44 K | $1.48 B |
| 06/03/2025 | $60.42 | $58.99 (-2.37%) | $60.57 | $57.15 | 239.32 K | $1.48 B |
| 06/02/2025 | $61.57 | $60.43 (-1.85%) | $61.71 | $60.07 | 273.65 K | $1.52 B |
| 05/30/2025 | $62.31 | $61.59 (-1.16%) | $62.97 | $61.40 | 117.10 K | $1.55 B |
| 05/29/2025 | $62.24 | $62.33 (0.14%) | $62.68 | $61.52 | 90.20 K | $1.57 B |
| 05/28/2025 | $62.14 | $61.89 (-0.4%) | $62.46 | $61.40 | 133.00 K | $1.56 B |
| 05/27/2025 | $61.30 | $62.03 (1.19%) | $62.40 | $61.11 | 196.22 K | $1.56 B |
| 05/23/2025 | $60.66 | $60.96 (0.49%) | $61.71 | $60.25 | 134.80 K | $1.53 B |
| 05/22/2025 | $60.59 | $61.07 (0.79%) | $61.57 | $60.26 | 123.50 K | $1.54 B |
| 05/21/2025 | $61.08 | $60.65 (-0.7%) | $61.73 | $60.45 | 161.60 K | $1.53 B |
| 05/20/2025 | $62.13 | $61.75 (-0.61%) | $62.53 | $61.34 | 183.42 K | $1.55 B |
| 05/19/2025 | $60.53 | $62.13 (2.64%) | $62.13 | $60.33 | 122.23 K | $1.56 B |
| 05/16/2025 | $59.15 | $60.82 (2.82%) | $60.91 | $58.67 | 179.24 K | $1.53 B |
| 05/15/2025 | $57.61 | $59.13 (2.64%) | $59.43 | $57.61 | 153.81 K | $1.49 B |
| 05/14/2025 | $57.59 | $57.58 (-0.02%) | $57.95 | $57.03 | 130.41 K | $1.45 B |
| 05/13/2025 | $58.00 | $57.74 (-0.45%) | $58.56 | $57.27 | 159.20 K | $1.45 B |
| 05/12/2025 | $56.57 | $57.80 (2.17%) | $58.29 | $56.46 | 190.52 K | $1.45 B |
| 05/09/2025 | $53.46 | $55.44 (3.7%) | $55.50 | $53.46 | 189.52 K | $1.39 B |
| 05/08/2025 | $53.04 | $53.58 (1.02%) | $54.13 | $52.90 | 171.40 K | $1.35 B |
| 05/07/2025 | $53.26 | $52.92 (-0.64%) | $53.83 | $52.64 | 148.00 K | $1.33 B |
| 05/06/2025 | $51.84 | $52.82 (1.89%) | $52.94 | $51.61 | 121.82 K | $1.33 B |
| 05/05/2025 | $52.27 | $52.25 (-0.04%) | $53.05 | $51.99 | 112.50 K | $1.31 B |
| 05/02/2025 | $51.54 | $52.44 (1.75%) | $52.62 | $51.43 | 104.13 K | $1.32 B |
| 05/01/2025 | $50.25 | $50.89 (1.27%) | $51.36 | $49.67 | 98.21 K | $1.28 B |
| 04/30/2025 | $49.64 | $50.25 (1.23%) | $50.34 | $49.02 | 143.90 K | $1.26 B |
| 04/29/2025 | $49.34 | $49.80 (0.93%) | $50.00 | $48.94 | 72.11 K | $1.25 B |
| 04/28/2025 | $48.72 | $49.48 (1.56%) | $49.91 | $48.33 | 101.90 K | $1.24 B |
| 04/25/2025 | $49.26 | $48.81 (-0.91%) | $49.26 | $48.41 | 67.84 K | $1.23 B |
| 04/24/2025 | $49.24 | $49.52 (0.57%) | $50.38 | $48.81 | 73.70 K | $1.25 B |
| 04/23/2025 | $49.14 | $49.18 (0.08%) | $49.89 | $48.82 | 77.23 K | $1.24 B |
| 04/22/2025 | $48.07 | $48.41 (0.71%) | $48.79 | $47.67 | 96.01 K | $1.22 B |
| 04/21/2025 | $48.68 | $47.78 (-1.85%) | $48.68 | $47.20 | 81.71 K | $1.20 B |
| 04/17/2025 | $49.09 | $49.32 (0.47%) | $49.98 | $49.05 | 99.10 K | $1.24 B |
| 04/16/2025 | $49.21 | $49.00 (-0.43%) | $49.81 | $48.54 | 95.73 K | $1.23 B |
| 04/15/2025 | $48.89 | $49.09 (0.41%) | $49.55 | $48.65 | 65.80 K | $1.24 B |
| 04/14/2025 | $49.36 | $49.23 (-0.26%) | $50.58 | $48.82 | 114.22 K | $1.24 B |
| 04/11/2025 | $48.00 | $48.71 (1.48%) | $49.31 | $47.20 | 135.00 K | $1.23 B |
| 04/10/2025 | $47.97 | $47.72 (-0.52%) | $48.25 | $46.71 | 90.40 K | $1.20 B |
| 04/09/2025 | $46.01 | $48.52 (5.46%) | $49.10 | $45.35 | 177.10 K | $1.22 B |
| 04/08/2025 | $47.95 | $46.41 (-3.21%) | $48.12 | $46.00 | 125.71 K | $1.17 B |
| 04/07/2025 | $47.00 | $47.27 (0.57%) | $49.85 | $46.50 | 144.60 K | $1.19 B |
| 04/04/2025 | $49.83 | $48.93 (-1.81%) | $50.18 | $47.67 | 146.42 K | $1.23 B |
| 04/03/2025 | $51.16 | $50.90 (-0.51%) | $51.90 | $46.12 | 81.34 K | $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.
