IDT Corporation (IDT) Historical Stock Data
48.78 ↓1.51 (-3.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IDT is down -0.16% a day on average. There have been 14 days where IDT Corporation closed green and 16 days where IDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 52.48 | 48.78 | ↓$3.70 (-7.05%) | 47.80 | 53.99 | 447.70K |
| 2025-12-04 | 49.98 | 50.29 | ↑$0.31 (0.62%) | 49.27 | 50.74 | 288.82K |
| 2025-12-03 | 49.20 | 50.05 | ↑$0.85 (1.73%) | 48.96 | 50.18 | 83.26K |
| 2025-12-02 | 50.01 | 49.02 | ↓$0.99 (-1.98%) | 49.00 | 50.01 | 108.34K |
| 2025-12-01 | 49.50 | 50.03 | ↑$0.53 (1.07%) | 49.48 | 50.36 | 97.15K |
| 2025-11-28 | 50.54 | 49.77 | ↓$0.77 (-1.52%) | 49.45 | 50.54 | 58.48K |
| 2025-11-26 | 49.82 | 50.19 | ↑$0.37 (0.74%) | 49.36 | 50.44 | 96.06K |
| 2025-11-25 | 49.51 | 50.08 | ↑$0.57 (1.15%) | 49.42 | 50.40 | 91.05K |
| 2025-11-24 | 49.84 | 49.16 | ↓$0.68 (-1.36%) | 48.97 | 49.84 | 150.53K |
| 2025-11-21 | 48.33 | 49.79 | ↑$1.46 (3.02%) | 47.90 | 49.79 | 94.13K |
| 2025-11-20 | 48.81 | 47.96 | ↓$0.85 (-1.74%) | 47.96 | 49.58 | 89.82K |
| 2025-11-19 | 49.75 | 48.68 | ↓$1.07 (-2.15%) | 48.57 | 50.14 | 99.44K |
| 2025-11-18 | 51.15 | 49.97 | ↓$1.18 (-2.31%) | 49.64 | 51.56 | 139.78K |
| 2025-11-17 | 51.77 | 51.17 | ↓$0.60 (-1.16%) | 51.17 | 52.45 | 125.30K |
| 2025-11-14 | 51.19 | 51.72 | ↑$0.53 (1.04%) | 51.14 | 51.83 | 99.72K |
| 2025-11-13 | 51.99 | 51.48 | ↓$0.51 (-0.98%) | 51.17 | 52.34 | 113.67K |
| 2025-11-12 | 52.31 | 52.29 | ↓$0.02 (-0.04%) | 52.00 | 52.61 | 139.65K |
| 2025-11-11 | 51.49 | 52.29 | ↑$0.80 (1.55%) | 50.90 | 52.39 | 103.06K |
| 2025-11-10 | 50.59 | 51.49 | ↑$0.90 (1.78%) | 50.55 | 51.56 | 83.69K |
| 2025-11-07 | 50.78 | 50.51 | ↓$0.27 (-0.53%) | 50.12 | 51.22 | 106.25K |
| 2025-11-06 | 51.02 | 50.69 | ↓$0.33 (-0.65%) | 50.53 | 51.33 | 107.02K |
| 2025-11-05 | 50.62 | 51.45 | ↑$0.83 (1.64%) | 50.62 | 51.45 | 83.55K |
| 2025-11-04 | 51.10 | 50.63 | ↓$0.47 (-0.92%) | 50.54 | 51.36 | 125.87K |
| 2025-11-03 | 50.50 | 51.12 | ↑$0.62 (1.23%) | 50.22 | 51.20 | 109.83K |
| 2025-10-31 | 50.55 | 50.66 | ↑$0.11 (0.22%) | 50.23 | 51.04 | 95.19K |
| 2025-10-30 | 50.96 | 50.70 | ↓$0.26 (-0.51%) | 50.51 | 51.18 | 137.68K |
| 2025-10-29 | 50.62 | 51.27 | ↑$0.65 (1.28%) | 50.50 | 51.27 | 218.11K |
| 2025-10-28 | 51.03 | 50.81 | ↓$0.22 (-0.43%) | 50.72 | 51.56 | 92.36K |
| 2025-10-27 | 51.00 | 50.93 | ↓$0.07 (-0.14%) | 50.46 | 51.25 | 145.62K |
| 2025-10-24 | 49.95 | 50.68 | ↑$0.73 (1.46%) | 49.86 | 50.91 | 137.02K |
Create an account or log in to view more rows.
$IDT wtf is going on?
$IDT green is good
$IDT Bears get cremated today
$IDT Starting a small position
$IDT watch for another rejection up here
$IDT this is going to skyrocket tmr!!!
$IDT f this stock
$IDT call the SEC
$IDT how low can she go
$IDT it's true....