IDT Corporation Class B Common Stock (IDT)

Historical Prices For IDT Corporation Class B Common Stock (IDT)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	70.24	71.12	69.76	69.79	121,893	69.79
7/02/2025	69.00	70.13	68.00	69.88	171,145	69.88
7/01/2025	68.50	69.61	68.50	69.00	141,389	69.00
6/30/2025	67.97	69.00	67.35	68.32	219,548	68.32
6/27/2025	68.15	68.15	67.08	67.99	332,510	67.99
6/26/2025	66.83	67.30	65.97	67.19	218,856	67.19
6/25/2025	66.47	67.01	65.82	66.75	202,240	66.75
6/24/2025	66.16	66.97	65.18	66.47	138,182	66.47
6/23/2025	64.88	66.11	64.22	66.07	235,844	66.07
6/20/2025	66.48	66.70	63.97	64.45	877,703	64.45
6/18/2025	67.17	67.34	65.27	66.08	297,348	66.08
6/17/2025	66.76	68.15	66.25	67.28	294,467	67.28
6/16/2025	66.61	67.78	66.24	67.26	244,570	67.26
6/13/2025	64.89	66.06	64.34	66.05	265,379	66.05
6/12/2025	65.99	66.45	64.16	64.76	288,296	64.76
6/11/2025	65.33	67.04	65.06	66.06	305,189	66.06
6/10/2025	64.95	65.45	63.61	64.86	218,602	64.86
6/09/2025	69.01	69.59	64.12	64.98	363,554	64.98
6/06/2025	59.99	69.67	59.99	68.62	429,456	68.56
6/05/2025	58.97	60.31	58.77	59.99	251,780	59.94
6/04/2025	58.97	59.08	58.21	58.86	191,441	58.81
6/03/2025	60.42	60.56	57.15	58.99	238,524	58.94
6/02/2025	61.57	61.70	60.07	60.43	273,647	60.38
5/30/2025	62.31	62.97	61.40	61.59	117,076	61.54
5/29/2025	62.24	62.67	61.52	62.33	90,194	62.28
5/28/2025	62.14	62.46	61.40	61.89	132,963	61.84
5/27/2025	61.30	62.40	61.11	62.03	196,222	61.98
5/23/2025	60.66	61.71	60.25	60.96	134,772	60.91
5/22/2025	60.59	61.57	60.26	61.07	123,492	61.02
5/21/2025	61.08	61.73	60.45	60.65	161,564	60.60
5/20/2025	62.13	62.53	61.34	61.75	183,415	61.70
5/19/2025	60.53	62.13	60.33	62.13	122,225	62.08
5/16/2025	59.15	60.91	58.67	60.82	179,241	60.77
5/15/2025	57.61	59.43	57.61	59.13	153,814	59.08
5/14/2025	57.59	57.95	57.03	57.58	130,407	57.53
5/13/2025	58.00	58.56	57.27	57.74	159,156	57.69
5/12/2025	56.57	58.28	56.45	57.80	190,524	57.75
5/09/2025	53.46	55.49	53.46	55.44	189,517	55.39
5/08/2025	53.04	54.13	52.90	53.58	171,393	53.53
5/07/2025	53.26	53.83	52.64	52.92	147,982	52.87
5/06/2025	51.84	52.94	51.61	52.82	121,815	52.77
5/05/2025	52.27	53.05	51.99	52.25	112,482	52.20
5/02/2025	51.54	52.62	51.43	52.44	104,129	52.39
5/01/2025	50.25	51.36	49.67	50.89	98,212	50.85
4/30/2025	49.64	50.34	49.02	50.25	143,874	50.21
4/29/2025	49.34	50.00	48.94	49.80	72,105	49.76
4/28/2025	48.72	49.91	48.33	49.48	101,862	49.44
4/25/2025	49.26	49.26	48.41	48.81	67,843	48.77
4/24/2025	49.24	50.38	48.81	49.52	73,695	49.48
4/23/2025	49.14	49.88	48.82	49.18	77,228	49.14
4/22/2025	48.07	48.79	47.67	48.41	96,012	48.37
4/21/2025	48.68	48.68	47.20	47.78	81,706	47.74
4/17/2025	49.09	49.98	49.05	49.32	99,056	49.28
4/16/2025	49.21	49.81	48.54	49.00	95,728	48.96
4/15/2025	48.89	49.55	48.65	49.09	65,793	49.05
4/14/2025	49.36	50.58	48.81	49.23	114,220	49.19
4/11/2025	48.00	49.31	47.20	48.71	134,991	48.67
4/10/2025	47.97	48.25	46.71	47.72	90,355	47.68
4/09/2025	46.01	49.09	45.34	48.52	175,886	48.48
4/08/2025	47.95	48.12	45.99	46.41	125,709	46.37
4/07/2025	47.00	49.45	46.50	47.27	144,579	47.23