IDT Corporation IDT
83.09 USD +0.29 (+0.35%)
Regular-session close
83.09 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
82.72 Day range 83.95
47.25 52-week range 84.46
- YTD
- +62.25%
- 1 year
- +61.40%
IDT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 83.61 | 83.95 | 82.72 | 83.09 | +0.29 | +0.35% | 124,297 |
| Nov 12, 2026 | 83.00 | 83.48 | 82.30 | 82.80 | -0.25 | -0.30% | 124,200 |
| Nov 11, 2026 | 83.50 | 83.99 | 82.49 | 83.05 | -0.17 | -0.20% | 135,500 |
| Nov 10, 2026 | 82.50 | 83.40 | 81.48 | 83.22 | +0.59 | +0.71% | 210,000 |
| Nov 9, 2026 | 82.88 | 82.97 | 81.48 | 82.63 | +0.46 | +0.56% | 160,000 |
| Nov 6, 2026 | 80.74 | 82.98 | 80.52 | 82.17 | +0.35 | +0.43% | 128,300 |
| Nov 5, 2026 | 84.11 | 84.39 | 81.34 | 81.82 | -2.17 | -2.58% | 183,300 |
| Nov 4, 2026 | 82.95 | 84.12 | 81.71 | 83.99 | +2.82 | +3.47% | 204,100 |
| Nov 3, 2026 | 82.23 | 82.56 | 80.50 | 81.17 | -1.10 | -1.34% | 134,700 |
| Nov 2, 2026 | 82.06 | 83.10 | 81.21 | 82.27 | +0.25 | +0.30% | 185,000 |
| Oct 30, 2026 | 82.27 | 83.48 | 81.12 | 82.02 | +0.28 | +0.34% | 135,100 |
| Oct 29, 2026 | 81.65 | 82.22 | 81.11 | 81.74 | +0.14 | +0.17% | 138,800 |
| Oct 28, 2026 | 80.59 | 82.00 | 80.22 | 81.60 | +1.04 | +1.29% | 177,700 |
| Oct 27, 2026 | 82.12 | 83.50 | 80.27 | 80.56 | -1.34 | -1.64% | 147,300 |
| Oct 26, 2026 | 82.52 | 83.24 | 81.80 | 81.90 | -0.57 | -0.69% | 142,200 |
| Oct 23, 2026 | 82.85 | 83.61 | 82.01 | 82.47 | -1.22 | -1.46% | 151,700 |
| Oct 22, 2026 | 83.46 | 84.13 | 82.72 | 83.69 | +0.75 | +0.90% | 148,800 |
| Oct 21, 2026 | 83.89 | 84.43 | 82.29 | 82.94 | -1.52 | -1.80% | 203,500 |
| Oct 20, 2026 | 82.19 | 84.56 | 81.51 | 84.46 | +2.64 | +3.23% | 226,700 |
| Oct 19, 2026 | 80.67 | 82.27 | 80.21 | 81.82 | +1.15 | +1.43% | 318,600 |
| Oct 16, 2026 | 82.40 | 83.19 | 80.50 | 80.67 | -1.57 | -1.91% | 191,600 |
| Oct 15, 2026 | 81.63 | 82.49 | 80.76 | 82.24 | +1.16 | +1.43% | 232,600 |
| Oct 14, 2026 | 82.27 | 82.70 | 80.95 | 81.08 | -1.60 | -1.94% | 239,800 |
| Oct 13, 2026 | 82.23 | 82.91 | 81.23 | 82.68 | +1.25 | +1.54% | 338,200 |
| Oct 12, 2026 | 80.93 | 82.80 | 80.93 | 81.43 | -0.06 | -0.07% | 218,700 |
| Oct 9, 2026 | 79.83 | 81.80 | 79.12 | 81.49 | +0.84 | +1.04% | 263,600 |
| Oct 8, 2026 | 80.14 | 81.32 | 79.77 | 80.65 | +0.44 | +0.55% | 196,400 |
| Oct 7, 2026 | 80.52 | 80.86 | 79.23 | 80.21 | -0.10 | -0.12% | 382,400 |
| Oct 6, 2026 | 80.58 | 80.72 | 78.24 | 80.31 | +0.23 | +0.29% | 316,600 |
| Oct 5, 2026 | 79.31 | 82.31 | 79.31 | 80.08 | +1.10 | +1.39% | 480,500 |
| Oct 2, 2026 | 79.61 | 80.61 | 77.45 | 78.98 | -1.00 | -1.25% | 413,300 |
| Oct 1, 2026 | 80.72 | 81.79 | 77.27 | 79.98 | +0.01 | +0.01% | 562,700 |
| Sep 30, 2026 | 75.19 | 80.63 | 73.42 | 79.97 | +4.41 | +5.84% | 783,400 |
| Sep 29, 2026 | 70.82 | 77.28 | 70.52 | 75.56 | +6.00 | +8.63% | 800,600 |
| Sep 28, 2026 | 67.33 | 69.63 | 66.60 | 69.56 | +2.10 | +3.11% | 373,100 |
| Sep 25, 2026 | 67.85 | 68.54 | 67.27 | 67.46 | -0.29 | -0.43% | 219,500 |
| Sep 24, 2026 | 67.45 | 69.00 | 66.24 | 67.75 | -0.12 | -0.18% | 404,400 |
| Sep 23, 2026 | 68.99 | 70.05 | 67.60 | 67.87 | -1.03 | -1.49% | 302,900 |
| Sep 22, 2026 | 69.27 | 70.40 | 68.45 | 68.90 | +0.06 | +0.09% | 325,600 |
| Sep 21, 2026 | 70.39 | 70.39 | 68.04 | 68.84 | -1.00 | -1.43% | 285,100 |
| Sep 18, 2026 | 68.67 | 70.13 | 67.98 | 69.84 | +0.79 | +1.14% | 1,141,200 |
| Sep 17, 2026 | 69.85 | 69.91 | 68.41 | 69.05 | -0.50 | -0.72% | 262,800 |
| Sep 16, 2026 | 70.73 | 71.22 | 69.13 | 69.55 | -1.47 | -2.07% | 190,400 |
| Sep 15, 2026 | 70.53 | 72.13 | 70.49 | 71.02 | 0.00 | 0.00% | 209,300 |
| Sep 14, 2026 | 72.10 | 72.10 | 70.28 | 71.02 | +0.51 | +0.72% | 221,400 |
| Sep 11, 2026 | 69.95 | 70.91 | 69.70 | 70.51 | +1.09 | +1.57% | 217,500 |
| Sep 10, 2026 | 68.20 | 69.82 | 67.97 | 69.42 | +1.45 | +2.13% | 185,700 |
| Sep 9, 2026 | 68.35 | 68.35 | 65.80 | 67.97 | -0.39 | -0.57% | 220,200 |
| Sep 8, 2026 | 68.46 | 70.00 | 67.73 | 68.36 | -0.47 | -0.68% | 170,800 |
| Sep 4, 2026 | 68.70 | 69.06 | 67.49 | 68.83 | +0.10 | +0.15% | 118,000 |
| Sep 3, 2026 | 69.35 | 69.97 | 68.17 | 68.73 | -0.21 | -0.30% | 192,900 |
| Sep 2, 2026 | 68.49 | 69.38 | 68.03 | 68.94 | +0.59 | +0.86% | 140,000 |
| Sep 1, 2026 | 67.57 | 68.65 | 66.53 | 68.35 | +0.13 | +0.19% | 127,600 |
| Aug 31, 2026 | 68.70 | 69.13 | 68.16 | 68.22 | -0.77 | -1.12% | 166,500 |
| Aug 28, 2026 | 69.16 | 69.90 | 67.85 | 68.99 | +0.14 | +0.20% | 131,800 |
| Aug 27, 2026 | 69.44 | 69.72 | 68.50 | 68.85 | -0.25 | -0.36% | 145,100 |
| Aug 26, 2026 | 69.28 | 69.57 | 68.45 | 69.10 | -0.28 | -0.40% | 122,700 |
| Aug 25, 2026 | 68.69 | 69.80 | 68.16 | 69.38 | +1.09 | +1.60% | 209,400 |
| Aug 24, 2026 | 68.00 | 69.05 | 67.23 | 68.29 | +0.37 | +0.54% | 173,000 |
| Aug 21, 2026 | 67.29 | 68.22 | 66.62 | 67.92 | +0.73 | +1.09% | 122,600 |
| Aug 20, 2026 | 65.54 | 67.77 | 65.54 | 67.19 | +1.00 | +1.51% | 122,000 |
| Aug 19, 2026 | 66.66 | 67.43 | 65.68 | 66.19 | -0.46 | -0.69% | 166,400 |
| Aug 18, 2026 | 67.06 | 67.80 | 66.30 | 66.65 | +0.19 | +0.29% | 152,800 |
| Aug 17, 2026 | 66.20 | 66.97 | 65.51 | 66.46 | -0.09 | -0.14% | 127,000 |
| Aug 14, 2026 | 67.18 | 67.26 | 66.00 | 66.55 | -0.57 | -0.85% | 198,900 |
65 days, newest first. Daily bars as drawn on the IDT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.