5 DAY PERFORMANCE
-1.24%
1 MONTH PERFORMANCE
-8.20%
3 MONTH PERFORMANCE
-6.08%
6 MONTH PERFORMANCE
-16.81%
YEAR-TO-DATE PERFORMANCE
-6.82%
1 YEAR PERFORMANCE
+0.46%
IDT Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $48.19 | $47.68 (-1.06%) | $48.84 | $47.68 | 107.92 K | $1.21 B |
| 01/27/2026 | $48.00 | $48.36 (0.75%) | $48.36 | $47.50 | 123.41 K | $1.22 B |
| 01/26/2026 | $48.37 | $48.01 (-0.74%) | $48.77 | $47.77 | 121.23 K | $1.21 B |
| 01/23/2026 | $49.31 | $48.32 (-2.01%) | $49.32 | $48.23 | 133.22 K | $1.22 B |
| 01/22/2026 | $49.85 | $49.22 (-1.26%) | $50.26 | $49.18 | 139.50 K | $1.24 B |
| 01/21/2026 | $49.15 | $49.58 (0.87%) | $49.86 | $48.99 | 192.23 K | $1.25 B |
| 01/20/2026 | $49.29 | $49.15 (-0.28%) | $49.96 | $48.92 | 125.60 K | $1.24 B |
| 01/16/2026 | $51.28 | $50.04 (-2.42%) | $51.28 | $50.02 | 143.60 K | $1.26 B |
| 01/15/2026 | $51.98 | $51.32 (-1.27%) | $52.25 | $51.00 | 175.24 K | $1.29 B |
| 01/14/2026 | $51.16 | $52.05 (1.74%) | $52.17 | $50.80 | 148.40 K | $1.31 B |
| 01/13/2026 | $51.14 | $51.04 (-0.2%) | $51.14 | $50.09 | 163.50 K | $1.29 B |
| 01/12/2026 | $50.58 | $51.38 (1.58%) | $51.38 | $50.50 | 115.83 K | $1.29 B |
| 01/09/2026 | $51.83 | $50.94 (-1.72%) | $51.90 | $49.92 | 158.73 K | $1.28 B |
| 01/08/2026 | $51.83 | $52.05 (0.42%) | $52.50 | $51.52 | 144.30 K | $1.31 B |
| 01/07/2026 | $51.44 | $52.06 (1.21%) | $52.07 | $51.03 | 145.62 K | $1.31 B |
| 01/06/2026 | $50.83 | $51.48 (1.28%) | $51.50 | $50.26 | 159.40 K | $1.30 B |
| 01/05/2026 | $50.54 | $51.14 (1.19%) | $51.55 | $50.42 | 131.70 K | $1.29 B |
| 01/02/2026 | $51.20 | $50.57 (-1.23%) | $51.21 | $50.26 | 118.13 K | $1.27 B |
| 12/31/2025 | $51.36 | $51.21 (-0.29%) | $51.73 | $51.02 | 92.02 K | $1.29 B |
| 12/30/2025 | $51.46 | $51.34 (-0.23%) | $52.42 | $51.20 | 100.90 K | $1.29 B |
| 12/29/2025 | $51.89 | $51.80 (-0.17%) | $52.28 | $51.67 | 132.91 K | $1.30 B |
| 12/26/2025 | $51.50 | $51.98 (0.93%) | $52.00 | $51.34 | 108.80 K | $1.31 B |
| 12/24/2025 | $51.42 | $51.38 (-0.08%) | $51.65 | $50.98 | 67.50 K | $1.29 B |
| 12/23/2025 | $51.71 | $51.46 (-0.48%) | $52.25 | $50.88 | 124.55 K | $1.30 B |
| 12/22/2025 | $51.52 | $51.78 (0.5%) | $52.50 | $51.38 | 148.00 K | $1.30 B |
| 12/19/2025 | $51.27 | $51.47 (0.39%) | $51.59 | $50.60 | 1.16 M | $1.30 B |
| 12/18/2025 | $53.18 | $51.37 (-3.4%) | $53.34 | $50.93 | 244.90 K | $1.29 B |
| 12/17/2025 | $52.58 | $52.97 (0.74%) | $54.08 | $52.17 | 243.73 K | $1.33 B |
| 12/16/2025 | $51.42 | $52.79 (2.66%) | $53.37 | $50.95 | 286.80 K | $1.33 B |
| 12/15/2025 | $52.23 | $51.10 (-2.16%) | $52.23 | $50.60 | 310.83 K | $1.29 B |
| 12/12/2025 | $51.25 | $52.13 (1.72%) | $52.72 | $50.01 | 234.30 K | $1.31 B |
| 12/11/2025 | $50.00 | $51.06 (2.12%) | $51.14 | $50.00 | 193.00 K | $1.29 B |
| 12/10/2025 | $48.98 | $50.32 (2.74%) | $50.93 | $48.75 | 211.64 K | $1.27 B |
| 12/09/2025 | $47.82 | $49.01 (2.49%) | $49.10 | $47.30 | 190.20 K | $1.23 B |
| 12/08/2025 | $48.78 | $48.00 (-1.6%) | $49.38 | $47.58 | 199.56 K | $1.21 B |
| 12/05/2025 | $52.48 | $48.78 (-7.05%) | $53.99 | $47.80 | 447.71 K | $1.23 B |
| 12/04/2025 | $49.98 | $50.29 (0.62%) | $50.83 | $49.27 | 292.40 K | $1.27 B |
| 12/03/2025 | $49.20 | $50.05 (1.73%) | $50.26 | $48.96 | 125.41 K | $1.26 B |
| 12/02/2025 | $50.01 | $49.02 (-1.98%) | $50.01 | $49.00 | 108.34 K | $1.23 B |
| 12/01/2025 | $49.50 | $50.03 (1.07%) | $50.36 | $49.48 | 128.01 K | $1.26 B |
| 11/28/2025 | $50.54 | $49.77 (-1.52%) | $50.54 | $49.45 | 58.50 K | $1.25 B |
| 11/26/2025 | $49.82 | $50.19 (0.74%) | $50.44 | $49.36 | 127.65 K | $1.26 B |
| 11/25/2025 | $49.51 | $50.08 (1.15%) | $50.40 | $49.42 | 129.40 K | $1.26 B |
| 11/24/2025 | $49.84 | $49.16 (-1.36%) | $49.84 | $48.97 | 154.87 K | $1.24 B |
| 11/21/2025 | $48.33 | $49.79 (3.02%) | $49.80 | $47.90 | 126.50 K | $1.25 B |
| 11/20/2025 | $48.81 | $47.96 (-1.74%) | $49.58 | $47.96 | 111.81 K | $1.21 B |
| 11/19/2025 | $49.75 | $48.68 (-2.15%) | $50.14 | $48.57 | 131.40 K | $1.23 B |
| 11/18/2025 | $51.15 | $49.97 (-2.31%) | $51.56 | $49.64 | 173.04 K | $1.26 B |
| 11/17/2025 | $51.77 | $51.17 (-1.16%) | $52.45 | $51.17 | 156.44 K | $1.29 B |
| 11/14/2025 | $51.19 | $51.72 (1.04%) | $51.83 | $51.13 | 121.00 K | $1.30 B |
| 11/13/2025 | $51.99 | $51.48 (-0.98%) | $52.40 | $51.17 | 137.40 K | $1.30 B |
| 11/12/2025 | $52.31 | $52.29 (-0.04%) | $52.68 | $52.00 | 168.24 K | $1.32 B |
| 11/11/2025 | $51.49 | $52.29 (1.55%) | $52.39 | $50.90 | 132.80 K | $1.32 B |
| 11/10/2025 | $50.59 | $51.49 (1.78%) | $51.56 | $50.55 | 108.60 K | $1.30 B |
| 11/07/2025 | $50.78 | $50.51 (-0.53%) | $51.22 | $50.12 | 129.41 K | $1.27 B |
| 11/06/2025 | $51.02 | $50.69 (-0.65%) | $51.33 | $50.53 | 133.51 K | $1.28 B |
| 11/05/2025 | $50.62 | $51.45 (1.64%) | $51.45 | $50.62 | 104.80 K | $1.30 B |
| 11/04/2025 | $51.10 | $50.63 (-0.92%) | $51.36 | $50.53 | 148.70 K | $1.27 B |
| 11/03/2025 | $50.50 | $51.12 (1.23%) | $51.20 | $50.20 | 157.15 K | $1.29 B |
| 10/31/2025 | $50.55 | $50.66 (0.22%) | $51.04 | $50.23 | 132.70 K | $1.28 B |
| 10/30/2025 | $50.96 | $50.70 (-0.51%) | $51.18 | $50.51 | 170.00 K | $1.28 B |
| 10/29/2025 | $50.62 | $51.27 (1.28%) | $51.28 | $50.50 | 241.70 K | $1.29 B |
| 10/28/2025 | $51.03 | $50.81 (-0.43%) | $51.56 | $50.72 | 134.83 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.
