IDT Corporation Class B Common Stock (IDT)

Last Price51.21

Change-0.13 (-0.25%)

NYSE · Last Trade: Jan 1st, 11:20 AM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	51.36	51.73	51.02	51.21	92,020	51.21
12/30/2025	51.46	52.41	51.20	51.34	100,880	51.34
12/29/2025	51.89	52.28	51.67	51.80	115,025	51.80
12/26/2025	51.50	52.00	51.34	51.98	108,789	51.98
12/24/2025	51.42	51.65	50.98	51.38	67,455	51.38
12/23/2025	51.71	52.24	50.88	51.46	124,549	51.46
12/22/2025	51.52	52.50	51.38	51.78	147,994	51.78
12/19/2025	51.27	51.59	50.60	51.47	1,162,193	51.47
12/18/2025	53.18	53.34	50.93	51.37	244,852	51.37
12/17/2025	52.58	54.08	52.17	52.97	246,528	52.97
12/16/2025	51.42	53.37	50.95	52.79	286,784	52.79
12/15/2025	52.23	52.23	50.60	51.10	310,831	51.10
12/12/2025	51.25	52.72	50.01	52.13	234,277	52.07
12/11/2025	50.00	51.14	50.00	51.06	192,955	51.00
12/10/2025	48.98	50.93	48.75	50.32	211,644	50.26
12/09/2025	47.82	49.10	47.30	49.01	190,170	48.95
12/08/2025	48.78	49.38	47.58	48.00	199,549	47.94
12/05/2025	52.48	53.99	47.80	48.78	447,707	48.72
12/04/2025	49.98	50.83	49.27	50.29	290,420	50.23
12/03/2025	49.20	50.26	48.96	50.05	125,406	49.99
12/02/2025	50.01	50.01	49.00	49.02	108,341	48.96
12/01/2025	49.50	50.36	49.48	50.03	128,012	49.97
11/28/2025	50.54	50.54	49.45	49.77	58,480	49.71
11/26/2025	49.82	50.44	49.36	50.19	127,649	50.13
11/25/2025	49.51	50.40	49.42	50.08	129,398	50.02
11/24/2025	49.84	49.84	48.97	49.16	154,662	49.10
11/21/2025	48.33	49.80	47.90	49.79	126,502	49.73
11/20/2025	48.81	49.58	47.96	47.96	111,713	47.90
11/19/2025	49.75	50.14	48.57	48.68	131,391	48.62
11/18/2025	51.15	51.55	49.64	49.97	173,041	49.91
11/17/2025	51.77	52.45	51.17	51.17	156,440	51.11
11/14/2025	51.19	51.83	51.13	51.72	120,977	51.66
11/13/2025	51.99	52.40	51.17	51.48	137,358	51.42
11/12/2025	52.31	52.68	52.00	52.29	168,239	52.23
11/11/2025	51.49	52.38	50.90	52.29	132,795	52.23
11/10/2025	50.59	51.56	50.55	51.49	108,582	51.43
11/07/2025	50.78	51.22	50.12	50.51	129,408	50.45
11/06/2025	51.02	51.33	50.53	50.69	133,509	50.63
11/05/2025	50.62	51.45	50.62	51.45	104,753	51.39
11/04/2025	51.10	51.36	50.53	50.63	148,670	50.57
11/03/2025	50.50	51.20	50.20	51.12	157,145	51.06
10/31/2025	50.55	51.04	50.23	50.66	132,661	50.60
10/30/2025	50.96	51.18	50.51	50.70	169,977	50.64
10/29/2025	50.62	51.28	50.50	51.27	241,650	51.21
10/28/2025	51.03	51.55	50.72	50.81	134,827	50.75
10/27/2025	51.00	51.25	50.45	50.93	145,628	50.87
10/24/2025	49.95	50.92	49.86	50.68	137,019	50.62
10/23/2025	49.52	49.98	49.29	49.54	144,321	49.48
10/22/2025	49.40	50.32	49.13	49.64	175,160	49.58
10/21/2025	48.66	49.87	48.54	49.42	165,812	49.36
10/20/2025	47.76	49.10	47.75	48.51	188,206	48.45
10/17/2025	48.04	48.33	47.67	47.76	146,736	47.70
10/16/2025	48.07	48.56	47.64	47.90	249,717	47.84
10/15/2025	47.18	48.35	47.18	47.90	195,020	47.84
10/14/2025	46.26	47.32	46.26	47.18	218,015	47.13
10/13/2025	46.40	46.91	45.72	46.78	284,709	46.73
10/10/2025	47.76	47.85	46.58	46.64	237,816	46.59
10/09/2025	47.17	47.71	46.80	47.60	219,442	47.55
10/08/2025	47.87	48.59	47.30	47.37	208,111	47.32
10/07/2025	48.39	48.59	47.58	47.80	308,065	47.74
10/06/2025	49.00	49.52	47.76	48.54	440,080	48.48
10/03/2025	50.07	50.13	48.88	49.56	358,682	49.50
10/02/2025	50.82	51.02	49.25	49.90	343,002	49.84
10/01/2025	52.34	53.06	49.95	50.65	457,830	50.59