5 DAY PERFORMANCE
+2.85%
1 MONTH PERFORMANCE
-3.13%
3 MONTH PERFORMANCE
+5.68%
6 MONTH PERFORMANCE
+7.56%
YEAR-TO-DATE PERFORMANCE
+5.64%
1 YEAR PERFORMANCE
+41.25%
IDT Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $49.64 | $50.25 (1.23%) | $50.34 | $49.02 | 143,874 | $1.25 B |
| 04/29/2025 | $49.34 | $49.80 (0.93%) | $50.00 | $48.94 | 72,105 | $1.25 B |
| 04/28/2025 | $48.72 | $49.48 (1.56%) | $49.91 | $48.33 | 101,900 | $1.25 B |
| 04/25/2025 | $49.26 | $48.81 (-0.91%) | $49.26 | $48.41 | 67,843 | $1.23 B |
| 04/24/2025 | $49.24 | $49.52 (0.57%) | $50.38 | $48.81 | 73,700 | $1.25 B |
| 04/23/2025 | $49.14 | $49.18 (0.08%) | $49.89 | $48.82 | 77,228 | $1.24 B |
| 04/22/2025 | $48.07 | $48.41 (0.71%) | $48.79 | $47.67 | 96,012 | $1.22 B |
| 04/21/2025 | $48.68 | $47.78 (-1.85%) | $48.68 | $47.20 | 81,706 | $1.20 B |
| 04/17/2025 | $49.09 | $49.32 (0.47%) | $49.98 | $49.05 | 99,100 | $1.24 B |
| 04/16/2025 | $49.21 | $49.00 (-0.43%) | $49.81 | $48.54 | 95,728 | $1.23 B |
| 04/15/2025 | $48.89 | $49.09 (0.41%) | $49.55 | $48.65 | 65,800 | $1.24 B |
| 04/14/2025 | $49.36 | $49.23 (-0.26%) | $50.58 | $48.82 | 114,220 | $1.24 B |
| 04/11/2025 | $48.00 | $48.71 (1.48%) | $49.31 | $47.20 | 135,000 | $1.23 B |
| 04/10/2025 | $47.97 | $47.72 (-0.52%) | $48.25 | $46.71 | 90,400 | $1.20 B |
| 04/09/2025 | $46.01 | $48.52 (5.46%) | $49.10 | $45.35 | 177,100 | $1.22 B |
| 04/08/2025 | $47.95 | $46.41 (-3.21%) | $48.12 | $46.00 | 125,709 | $1.17 B |
| 04/07/2025 | $47.00 | $47.27 (0.57%) | $49.85 | $46.50 | 144,600 | $1.19 B |
| 04/04/2025 | $49.83 | $48.93 (-1.81%) | $50.18 | $47.67 | 146,416 | $1.23 B |
| 04/03/2025 | $51.16 | $50.90 (-0.51%) | $51.90 | $46.12 | 81,335 | $1.28 B |
| 04/02/2025 | $52.09 | $52.29 (0.38%) | $53.42 | $51.64 | 133,600 | $1.32 B |
| 04/01/2025 | $51.31 | $52.60 (2.51%) | $52.88 | $50.55 | 121,200 | $1.32 B |
| 03/31/2025 | $51.87 | $51.31 (-1.08%) | $52.36 | $51.24 | 128,800 | $1.29 B |
| 03/28/2025 | $52.69 | $51.82 (-1.65%) | $52.69 | $51.37 | 78,100 | $1.30 B |
| 03/27/2025 | $52.50 | $52.65 (0.29%) | $53.00 | $51.63 | 126,100 | $1.33 B |
| 03/26/2025 | $51.96 | $52.27 (0.6%) | $52.71 | $51.96 | 84,300 | $1.32 B |
| 03/25/2025 | $52.23 | $51.82 (-0.78%) | $52.74 | $51.62 | 101,800 | $1.30 B |
| 03/24/2025 | $50.64 | $52.23 (3.14%) | $52.25 | $50.54 | 205,300 | $1.32 B |
| 03/21/2025 | $50.47 | $50.52 (0.1%) | $50.90 | $49.79 | 174,300 | $1.27 B |
| 03/20/2025 | $49.94 | $50.95 (2.02%) | $51.06 | $49.94 | 107,700 | $1.28 B |
| 03/19/2025 | $50.07 | $50.45 (0.76%) | $51.24 | $49.76 | 141,009 | $1.27 B |
| 03/18/2025 | $48.21 | $50.32 (4.38%) | $50.42 | $47.16 | 280,745 | $1.27 B |
| 03/17/2025 | $47.56 | $48.83 (2.67%) | $49.35 | $46.98 | 238,300 | $1.23 B |
| 03/14/2025 | $47.55 | $46.78 (-1.62%) | $47.73 | $46.39 | 238,335 | $1.18 B |
| 03/13/2025 | $49.26 | $47.55 (-3.47%) | $49.56 | $47.01 | 133,447 | $1.20 B |
| 03/12/2025 | $49.71 | $49.00 (-1.43%) | $49.71 | $48.16 | 98,900 | $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 |
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.
