-
5 DAY PERFORMANCE
+6.78% -
1 MONTH PERFORMANCE
+30.26% -
3 MONTH PERFORMANCE
+41.88% -
6 MONTH PERFORMANCE
+27.52% -
YEAR-TO-DATE PERFORMANCE
+45.59% -
1 YEAR PERFORMANCE
+72.93%
IDT Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $50.19 | $49.63 (-1.12%) | $50.33 | $48.76 | 45,005 | |
| 11/06/2024 | $48.85 | $50.19 (2.74%) | $50.75 | $48.00 | 221,309 | $1.28 B |
| 11/05/2024 | $46.31 | $46.95 (1.38%) | $47.06 | $46.18 | 103,644 | $1.19 B |
| 11/04/2024 | $46.33 | $46.31 (-0.04%) | $46.66 | $45.77 | 62,424 | $1.18 B |
| 11/01/2024 | $47.03 | $46.48 (-1.17%) | $47.25 | $46.10 | 80,500 | $1.18 B |
| 10/31/2024 | $46.67 | $46.93 (0.56%) | $46.93 | $46.16 | 97,900 | $1.19 B |
| 10/30/2024 | $47.11 | $46.67 (-0.93%) | $47.11 | $46.53 | 79,800 | $1.19 B |
| 10/29/2024 | $46.64 | $47.07 (0.92%) | $47.07 | $46.44 | 110,800 | $1.20 B |
| 10/28/2024 | $46.34 | $46.94 (1.29%) | $47.07 | $46.29 | 95,900 | $1.19 B |
| 10/25/2024 | $46.79 | $45.97 (-1.75%) | $46.95 | $45.58 | 74,300 | $1.17 B |
| 10/24/2024 | $47.12 | $46.72 (-0.85%) | $47.21 | $46.34 | 77,400 | $1.19 B |
| 10/23/2024 | $46.45 | $47.02 (1.23%) | $47.06 | $46.23 | 124,309 | $1.20 B |
| 10/22/2024 | $45.93 | $46.45 (1.13%) | $46.45 | $45.54 | 68,633 | $1.18 B |
| 10/21/2024 | $47.45 | $46.00 (-3.06%) | $47.45 | $45.79 | 118,200 | $1.17 B |
| 10/18/2024 | $47.41 | $47.45 (0.08%) | $47.50 | $46.75 | 76,600 | $1.21 B |
| 10/17/2024 | $47.57 | $47.15 (-0.88%) | $47.70 | $46.80 | 79,826 | $1.20 B |
| 10/16/2024 | $47.26 | $47.57 (0.66%) | $47.64 | $46.82 | 155,500 | $1.21 B |
| 10/15/2024 | $46.66 | $46.77 (0.24%) | $47.51 | $46.66 | 111,208 | $1.19 B |
| 10/14/2024 | $48.00 | $46.59 (-2.94%) | $48.91 | $46.54 | 346,500 | $1.18 B |
| 10/11/2024 | $48.10 | $48.01 (-0.19%) | $48.50 | $47.34 | 281,645 | $1.22 B |
| 10/10/2024 | $47.00 | $47.98 (2.09%) | $49.60 | $46.63 | 252,000 | $1.22 B |
| 10/09/2024 | $38.65 | $46.58 (20.52%) | $46.87 | $38.65 | 558,100 | $1.18 B |
| 10/08/2024 | $38.28 | $38.45 (0.44%) | $38.75 | $38.02 | 120,800 | $977.89 M |
| 10/07/2024 | $38.00 | $38.10 (0.26%) | $38.27 | $38.00 | 77,721 | $968.99 M |
| 10/04/2024 | $38.25 | $38.16 (-0.24%) | $38.37 | $37.98 | 49,047 | $967.17 M |
| 10/03/2024 | $37.88 | $37.94 (0.16%) | $38.37 | $37.88 | 56,600 | $961.59 M |
| 10/02/2024 | $37.45 | $37.97 (1.39%) | $38.30 | $37.45 | 49,100 | $962.35 M |
| 10/01/2024 | $37.95 | $37.73 (-0.58%) | $37.95 | $37.55 | 57,400 | $956.27 M |
| 09/30/2024 | $38.42 | $38.17 (-0.65%) | $38.84 | $37.97 | 37,745 | $967.42 M |
| 09/27/2024 | $38.63 | $38.43 (-0.52%) | $38.84 | $38.26 | 35,645 | $974.01 M |
| 09/26/2024 | $38.51 | $38.31 (-0.52%) | $38.71 | $38.29 | 73,141 | $970.97 M |
| 09/25/2024 | $38.94 | $38.29 (-1.67%) | $38.94 | $38.19 | 57,100 | $970.46 M |
| 09/24/2024 | $39.21 | $38.90 (-0.79%) | $39.38 | $38.82 | 47,724 | $985.92 M |
| 09/23/2024 | $39.12 | $39.08 (-0.1%) | $39.34 | $38.53 | 47,900 | $990.48 M |
| 09/20/2024 | $39.07 | $39.01 (-0.15%) | $39.85 | $39.01 | 150,300 | $988.71 M |
| 09/19/2024 | $38.87 | $39.18 (0.8%) | $39.32 | $38.33 | 51,900 | $993.02 M |
| 09/18/2024 | $38.27 | $38.40 (0.34%) | $39.27 | $38.17 | 63,534 | $973.25 M |
| 09/17/2024 | $38.38 | $38.47 (0.23%) | $38.93 | $38.08 | 82,700 | $975.02 M |
| 09/16/2024 | $37.93 | $38.09 (0.42%) | $38.15 | $37.54 | 41,643 | $965.39 M |
| 09/13/2024 | $37.06 | $37.70 (1.73%) | $38.27 | $36.92 | 54,326 | $955.51 M |
| 09/12/2024 | $36.72 | $36.83 (0.3%) | $37.06 | $36.67 | 42,543 | $933.46 M |
| 09/11/2024 | $37.01 | $36.60 (-1.11%) | $37.08 | $36.12 | 56,300 | $927.63 M |
| 09/10/2024 | $37.37 | $37.18 (-0.51%) | $37.37 | $36.73 | 42,205 | $942.33 M |
| 09/09/2024 | $37.28 | $37.17 (-0.3%) | $37.50 | $36.86 | 74,038 | $942.07 M |
| 09/06/2024 | $39.08 | $37.42 (-4.25%) | $39.20 | $37.40 | 68,014 | $948.41 M |
| 09/05/2024 | $39.00 | $38.98 (-0.05%) | $39.17 | $38.40 | 151,800 | $987.95 M |
| 09/04/2024 | $38.72 | $38.99 (0.7%) | $39.63 | $38.71 | 65,900 | $988.20 M |
| 09/03/2024 | $38.32 | $38.80 (1.25%) | $38.86 | $38.20 | 124,714 | $983.39 M |
| 08/30/2024 | $38.56 | $38.36 (-0.52%) | $38.63 | $37.97 | 77,300 | $972.23 M |
| 08/29/2024 | $38.23 | $38.59 (0.94%) | $38.63 | $37.90 | 49,300 | $978.06 M |
| 08/28/2024 | $37.98 | $37.98 (0%) | $38.44 | $37.87 | 51,429 | $962.60 M |
| 08/27/2024 | $37.87 | $37.89 (0.05%) | $38.13 | $37.77 | 52,039 | $960.32 M |
| 08/26/2024 | $38.15 | $37.95 (-0.52%) | $38.59 | $37.90 | 61,931 | $961.84 M |
| 08/23/2024 | $37.16 | $38.05 (2.4%) | $38.28 | $36.92 | 133,600 | $964.38 M |
| 08/22/2024 | $36.64 | $37.23 (1.61%) | $37.42 | $36.64 | 130,242 | $943.59 M |
| 08/21/2024 | $36.05 | $36.64 (1.64%) | $36.76 | $35.83 | 55,307 | $928.64 M |
| 08/20/2024 | $36.92 | $36.03 (-2.41%) | $36.92 | $35.90 | 42,335 | $913.18 M |
| 08/19/2024 | $36.57 | $36.85 (0.77%) | $36.91 | $36.40 | 48,847 | $933.96 M |
| 08/16/2024 | $36.00 | $36.34 (0.94%) | $36.35 | $35.58 | 123,900 | $921.04 M |
| 08/15/2024 | $36.23 | $36.05 (-0.5%) | $36.36 | $35.85 | 46,033 | $913.69 M |
| 08/14/2024 | $36.23 | $35.68 (-1.52%) | $36.23 | $35.23 | 67,709 | $904.31 M |
| 08/13/2024 | $35.18 | $36.10 (2.62%) | $36.15 | $34.87 | 63,315 | $914.95 M |
| 08/12/2024 | $35.29 | $34.94 (-0.99%) | $35.29 | $34.48 | 65,000 | $885.55 M |
| 08/09/2024 | $35.13 | $35.21 (0.23%) | $35.33 | $34.87 | 63,700 | $892.40 M |
| 08/08/2024 | $35.36 | $35.16 (-0.57%) | $35.37 | $34.99 | 40,426 | $891.13 M |
| 08/07/2024 | $35.30 | $34.98 (-0.91%) | $35.30 | $34.83 | 82,200 | $886.57 M |