IDT Corporation (IDT) Historical Stock Data
51.47 ↑0.10 (0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IDT is down -0.08% a day on average. There have been 16 days where IDT Corporation closed green and 14 days where IDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 51.27 | 51.47 | ↑$0.20 (0.39%) | 50.60 | 51.59 | 216.61K |
| 2025-12-18 | 53.18 | 51.37 | ↓$1.81 (-3.40%) | 50.96 | 53.34 | 189.08K |
| 2025-12-17 | 52.58 | 52.97 | ↑$0.39 (0.74%) | 52.17 | 54.08 | 161.87K |
| 2025-12-16 | 51.42 | 52.79 | ↑$1.37 (2.66%) | 50.95 | 53.37 | 244.88K |
| 2025-12-15 | 52.23 | 51.10 | ↓$1.13 (-2.16%) | 50.60 | 52.23 | 310.79K |
| 2025-12-12 | 51.25 | 52.13 | ↑$0.88 (1.72%) | 50.01 | 52.72 | 135.09K |
| 2025-12-11 | 50.00 | 51.06 | ↑$1.06 (2.12%) | 50.00 | 51.14 | 192.97K |
| 2025-12-10 | 48.98 | 50.32 | ↑$1.34 (2.74%) | 48.75 | 50.90 | 135.87K |
| 2025-12-09 | 47.82 | 49.01 | ↑$1.19 (2.49%) | 47.30 | 49.04 | 153.09K |
| 2025-12-08 | 48.78 | 48.00 | ↓$0.78 (-1.60%) | 47.61 | 49.38 | 164.08K |
| 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 |
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....