IDT Historical Prices
IDT Corporation Class B · daily open, high, low, close & volume
Trading days
248
Period high
84.56
Period low
46.48
Period change
+62.38%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 83.61 | 83.95 | 82.70 | 83.09 | +0.35% | 124,297 |
| Nov 12, 2026 | 83.00 | 83.48 | 82.30 | 82.80 | -0.30% | 124,167 |
| Nov 11, 2026 | 83.50 | 83.99 | 82.49 | 83.05 | -0.20% | 135,556 |
| Nov 10, 2026 | 82.50 | 83.40 | 81.48 | 83.22 | +0.71% | 210,025 |
| Nov 9, 2026 | 82.88 | 82.97 | 81.48 | 82.63 | +0.56% | 160,006 |
| Nov 6, 2026 | 80.74 | 82.98 | 80.52 | 82.17 | +0.43% | 128,326 |
| Nov 5, 2026 | 84.11 | 84.39 | 81.34 | 81.82 | -2.58% | 183,283 |
| Nov 4, 2026 | 82.95 | 84.12 | 81.71 | 83.99 | +3.47% | 204,102 |
| Nov 3, 2026 | 82.23 | 82.56 | 80.50 | 81.17 | -1.34% | 134,686 |
| Nov 2, 2026 | 82.06 | 83.10 | 81.21 | 82.27 | +0.30% | 185,050 |
| Oct 30, 2026 | 82.27 | 83.48 | 81.12 | 82.02 | +0.34% | 135,113 |
| Oct 29, 2026 | 81.65 | 82.22 | 81.11 | 81.74 | +0.17% | 138,811 |
| Oct 28, 2026 | 80.59 | 82.00 | 80.22 | 81.60 | +1.29% | 177,754 |
| Oct 27, 2026 | 82.12 | 83.50 | 80.27 | 80.56 | -1.64% | 147,317 |
| Oct 26, 2026 | 82.52 | 83.24 | 81.80 | 81.90 | -0.69% | 142,203 |
| Oct 23, 2026 | 82.85 | 83.61 | 82.01 | 82.47 | -1.46% | 151,673 |
| Oct 22, 2026 | 83.46 | 84.13 | 82.72 | 83.69 | +0.90% | 148,775 |
| Oct 21, 2026 | 83.89 | 84.43 | 82.29 | 82.94 | -1.80% | 203,543 |
| Oct 20, 2026 | 82.19 | 84.56 | 81.51 | 84.46 | +3.23% | 226,869 |
| Oct 19, 2026 | 80.67 | 82.27 | 80.21 | 81.82 | +1.43% | 318,570 |
| Oct 16, 2026 | 82.40 | 83.19 | 80.50 | 80.67 | -1.91% | 191,559 |
| Oct 15, 2026 | 81.63 | 82.49 | 80.76 | 82.24 | +1.43% | 232,608 |
| Oct 14, 2026 | 82.27 | 82.70 | 80.95 | 81.08 | -1.94% | 239,777 |
| Oct 13, 2026 | 82.23 | 82.91 | 81.22 | 82.68 | +1.54% | 338,202 |
| Oct 12, 2026 | 80.93 | 82.80 | 80.93 | 81.43 | -0.07% | 218,666 |
| Oct 9, 2026 | 79.83 | 81.80 | 79.12 | 81.49 | +1.04% | 263,581 |
| Oct 8, 2026 | 80.14 | 81.32 | 79.77 | 80.65 | +0.55% | 196,447 |
| Oct 7, 2026 | 80.52 | 80.86 | 79.23 | 80.21 | -0.12% | 382,488 |
| Oct 6, 2026 | 80.58 | 80.72 | 78.23 | 80.31 | +0.29% | 316,623 |
| Oct 5, 2026 | 79.31 | 82.31 | 79.31 | 80.08 | +1.39% | 480,458 |
| Oct 2, 2026 | 79.61 | 80.61 | 77.45 | 78.98 | -1.25% | 413,275 |
| Oct 1, 2026 | 80.72 | 81.79 | 77.27 | 79.98 | +0.01% | 562,763 |
| Sep 30, 2026 | 75.19 | 80.63 | 73.42 | 79.97 | +5.84% | 783,527 |
| Sep 29, 2026 | 70.82 | 77.28 | 70.52 | 75.56 | +8.63% | 800,581 |
| Sep 28, 2026 | 67.33 | 69.63 | 66.60 | 69.56 | +3.11% | 373,055 |
| Sep 25, 2026 | 67.85 | 68.54 | 67.27 | 67.46 | -0.43% | 219,508 |
| Sep 24, 2026 | 67.45 | 69.00 | 66.23 | 67.75 | -0.18% | 404,458 |
| Sep 23, 2026 | 68.99 | 70.05 | 67.59 | 67.87 | -1.49% | 302,926 |
| Sep 22, 2026 | 69.27 | 70.40 | 68.45 | 68.90 | +0.09% | 325,570 |
| Sep 21, 2026 | 70.39 | 70.39 | 68.04 | 68.84 | -1.43% | 285,058 |
| Sep 18, 2026 | 68.67 | 70.13 | 67.97 | 69.84 | +1.14% | 1,141,176 |
| Sep 17, 2026 | 69.85 | 69.91 | 68.41 | 69.05 | -0.72% | 262,778 |
| Sep 16, 2026 | 70.73 | 71.22 | 69.13 | 69.55 | -2.07% | 190,380 |
| Sep 15, 2026 | 70.53 | 72.13 | 70.49 | 71.02 | +0.00% | 209,320 |
| Sep 14, 2026 | 72.10 | 72.10 | 70.28 | 71.02 | +0.72% | 221,370 |
| Sep 11, 2026 | 69.95 | 70.91 | 69.70 | 70.51 | +3.74% | 272,446 |
| Sep 9, 2026 | 68.35 | 68.35 | 65.80 | 67.97 | -0.57% | 220,175 |
| Sep 8, 2026 | 68.46 | 70.00 | 67.73 | 68.36 | -0.68% | 170,823 |
| Sep 4, 2026 | 68.70 | 69.06 | 67.49 | 68.83 | +0.15% | 117,977 |
| Sep 3, 2026 | 69.35 | 69.97 | 68.17 | 68.73 | -0.30% | 192,910 |
| Sep 2, 2026 | 68.49 | 69.38 | 68.03 | 68.94 | +1.06% | 140,038 |
| Aug 31, 2026 | 68.70 | 69.13 | 68.16 | 68.22 | -1.12% | 166,479 |
| Aug 28, 2026 | 69.16 | 69.90 | 67.84 | 68.99 | +0.20% | 131,773 |
| Aug 27, 2026 | 69.44 | 69.72 | 68.50 | 68.85 | -0.36% | 145,133 |
| Aug 26, 2026 | 69.28 | 69.57 | 68.45 | 69.10 | -0.40% | 122,591 |
| Aug 25, 2026 | 68.69 | 69.80 | 68.16 | 69.38 | +1.60% | 209,425 |
| Aug 24, 2026 | 68.00 | 69.05 | 67.23 | 68.29 | +0.54% | 172,977 |
| Aug 21, 2026 | 67.29 | 68.22 | 66.62 | 67.92 | +1.09% | 122,624 |
| Aug 20, 2026 | 65.54 | 67.77 | 65.54 | 67.19 | +1.51% | 122,001 |
| Aug 19, 2026 | 66.66 | 67.43 | 65.68 | 66.19 | -0.69% | 166,441 |
| Aug 18, 2026 | 67.06 | 67.80 | 66.30 | 66.65 | +0.29% | 152,846 |
| Aug 17, 2026 | 66.20 | 66.97 | 65.51 | 66.46 | -0.14% | 127,015 |
| Aug 14, 2026 | 67.18 | 67.26 | 66.00 | 66.55 | -0.85% | 198,887 |
| Aug 13, 2026 | 65.87 | 67.17 | 65.15 | 67.12 | +2.52% | 138,986 |
| Aug 12, 2026 | 65.02 | 66.76 | 64.58 | 65.47 | +0.11% | 194,861 |
| Aug 11, 2026 | 64.85 | 66.61 | 64.75 | 65.40 | +0.85% | 138,902 |
| Aug 10, 2026 | 64.52 | 65.24 | 63.73 | 64.85 | -0.35% | 147,555 |
| Aug 7, 2026 | 66.23 | 66.61 | 64.70 | 65.08 | -1.65% | 167,728 |
| Aug 6, 2026 | 66.27 | 67.40 | 65.72 | 66.17 | +0.21% | 137,011 |
| Aug 5, 2026 | 67.57 | 67.57 | 65.66 | 66.03 | -1.54% | 165,746 |
| Aug 4, 2026 | 65.79 | 67.50 | 65.28 | 67.06 | +0.98% | 229,243 |
| Aug 3, 2026 | 66.85 | 68.00 | 66.13 | 66.41 | +0.84% | 261,688 |
| Jul 31, 2026 | 65.35 | 66.12 | 64.37 | 65.86 | -0.12% | 213,287 |
| Jul 30, 2026 | 66.62 | 67.11 | 65.94 | 65.94 | -1.73% | 175,716 |
| Jul 29, 2026 | 67.76 | 68.31 | 66.85 | 67.10 | -1.15% | 227,483 |
| Jul 28, 2026 | 66.58 | 68.03 | 65.68 | 67.88 | +3.26% | 216,102 |
| Jul 27, 2026 | 64.51 | 66.59 | 64.46 | 65.74 | +2.24% | 179,865 |
| Jul 24, 2026 | 63.01 | 64.76 | 62.69 | 64.30 | +2.54% | 194,463 |
| Jul 23, 2026 | 63.82 | 63.82 | 61.69 | 62.71 | -2.34% | 280,100 |
| Jul 22, 2026 | 63.75 | 64.26 | 62.86 | 64.21 | +1.36% | 225,092 |
| Jul 21, 2026 | 62.64 | 63.60 | 62.64 | 63.35 | +0.49% | 152,737 |
| Jul 20, 2026 | 62.89 | 64.04 | 62.22 | 63.04 | -0.19% | 182,100 |
| Jul 17, 2026 | 63.39 | 63.99 | 61.70 | 63.16 | -0.74% | 142,285 |
| Jul 16, 2026 | 63.69 | 64.22 | 62.81 | 63.63 | +1.21% | 172,902 |
| Jul 15, 2026 | 62.27 | 63.80 | 61.63 | 62.87 | +0.79% | 156,844 |
| Jul 14, 2026 | 61.21 | 62.80 | 61.04 | 62.38 | +1.60% | 238,940 |
| Jul 13, 2026 | 61.23 | 61.70 | 60.17 | 61.40 | +0.49% | 128,115 |
| Jul 10, 2026 | 60.32 | 61.13 | 60.19 | 61.10 | +1.88% | 158,550 |
| Jul 9, 2026 | 59.39 | 60.05 | 58.62 | 59.97 | +0.03% | 157,008 |
| Jul 8, 2026 | 61.12 | 61.96 | 59.75 | 59.95 | -1.85% | 183,740 |
| Jul 7, 2026 | 61.04 | 61.58 | 59.97 | 61.08 | +1.33% | 189,762 |
| Jul 6, 2026 | 58.98 | 60.29 | 58.56 | 60.28 | +2.48% | 350,139 |
| Jul 2, 2026 | 58.42 | 59.03 | 57.98 | 58.82 | +1.50% | 152,280 |
| Jul 1, 2026 | 58.79 | 59.46 | 57.58 | 57.95 | -0.36% | 188,132 |
| Jun 30, 2026 | 57.80 | 58.55 | 56.99 | 58.16 | +0.36% | 139,898 |
| Jun 29, 2026 | 56.95 | 58.65 | 56.51 | 57.95 | +1.06% | 216,664 |
| Jun 26, 2026 | 56.25 | 57.46 | 55.72 | 57.34 | +2.54% | 536,221 |
| Jun 25, 2026 | 55.21 | 55.99 | 54.92 | 55.92 | +0.43% | 153,812 |
| Jun 24, 2026 | 54.26 | 56.09 | 54.26 | 55.68 | +2.98% | 203,307 |
| Jun 23, 2026 | 53.06 | 54.54 | 52.69 | 54.07 | +3.42% | 356,424 |
| Jun 22, 2026 | 54.82 | 55.19 | 51.55 | 52.28 | -5.67% | 382,762 |
| Jun 18, 2026 | 53.78 | 55.73 | 53.33 | 55.42 | +2.95% | 864,174 |
| Jun 17, 2026 | 53.49 | 54.41 | 52.87 | 53.83 | -0.48% | 224,063 |
| Jun 16, 2026 | 52.98 | 54.52 | 52.93 | 54.09 | +2.52% | 211,164 |
| Jun 15, 2026 | 54.78 | 55.18 | 52.49 | 52.76 | -3.42% | 227,825 |
| Jun 12, 2026 | 55.19 | 55.51 | 53.82 | 54.63 | -0.74% | 225,765 |
| Jun 11, 2026 | 55.29 | 55.80 | 54.77 | 55.04 | -0.83% | 156,050 |
| Jun 10, 2026 | 56.14 | 57.16 | 55.36 | 55.50 | -1.12% | 168,910 |
| Jun 9, 2026 | 54.86 | 56.29 | 54.20 | 56.13 | +1.89% | 142,061 |
| Jun 8, 2026 | 55.95 | 56.52 | 54.96 | 55.09 | -1.77% | 140,729 |
| Jun 5, 2026 | 55.68 | 57.26 | 55.41 | 56.08 | +0.92% | 183,711 |
| Jun 4, 2026 | 56.99 | 58.44 | 52.01 | 55.57 | +2.85% | 415,821 |
| Jun 3, 2026 | 54.95 | 55.00 | 53.04 | 54.03 | -2.49% | 191,421 |
| Jun 2, 2026 | 55.95 | 55.99 | 54.34 | 55.41 | -1.00% | 159,093 |
| Jun 1, 2026 | 55.16 | 56.15 | 54.40 | 55.97 | +1.47% | 149,600 |
| May 29, 2026 | 54.29 | 55.97 | 54.29 | 55.16 | +2.05% | 170,312 |
| May 28, 2026 | 52.53 | 54.12 | 52.02 | 54.05 | +3.09% | 150,192 |
| May 27, 2026 | 52.42 | 53.64 | 52.16 | 52.43 | +0.54% | 135,025 |
| May 26, 2026 | 52.75 | 53.28 | 51.63 | 52.15 | -1.42% | 107,188 |
| May 22, 2026 | 52.29 | 52.99 | 52.29 | 52.90 | +0.40% | 98,460 |
| May 21, 2026 | 52.28 | 52.89 | 51.54 | 52.69 | -0.09% | 109,597 |
| May 20, 2026 | 52.97 | 53.39 | 52.02 | 52.74 | -0.83% | 106,125 |
| May 19, 2026 | 52.65 | 53.32 | 52.32 | 53.18 | +0.95% | 96,674 |
| May 18, 2026 | 51.85 | 54.56 | 51.85 | 52.68 | +1.31% | 85,213 |
| May 15, 2026 | 52.72 | 53.48 | 51.96 | 52.00 | -1.53% | 105,589 |
| May 14, 2026 | 52.14 | 53.07 | 51.84 | 52.81 | +1.64% | 92,641 |
| May 13, 2026 | 52.39 | 52.73 | 51.72 | 51.96 | -1.33% | 138,411 |
| May 12, 2026 | 52.27 | 52.90 | 51.70 | 52.66 | +0.96% | 166,581 |
| May 11, 2026 | 53.15 | 53.54 | 51.37 | 52.16 | -2.56% | 116,008 |
| May 8, 2026 | 53.50 | 54.24 | 52.03 | 53.53 | -0.02% | 126,771 |
| May 7, 2026 | 53.00 | 53.91 | 52.75 | 53.54 | +1.77% | 132,556 |
| May 6, 2026 | 52.86 | 53.21 | 52.08 | 52.61 | +0.19% | 88,977 |
| May 5, 2026 | 52.11 | 52.65 | 51.43 | 52.51 | +1.21% | 131,009 |
| May 4, 2026 | 51.00 | 52.13 | 50.52 | 51.88 | +1.47% | 183,047 |
| May 1, 2026 | 50.51 | 51.45 | 49.99 | 51.13 | +1.95% | 108,498 |
| Apr 30, 2026 | 50.31 | 50.69 | 49.33 | 50.15 | -0.83% | 175,209 |
| Apr 29, 2026 | 51.77 | 51.81 | 50.11 | 50.57 | -3.10% | 95,525 |
| Apr 28, 2026 | 52.93 | 53.53 | 52.15 | 52.19 | -0.51% | 85,003 |
| Apr 27, 2026 | 51.53 | 52.81 | 50.92 | 52.46 | +1.29% | 178,157 |
| Apr 24, 2026 | 51.16 | 51.84 | 49.64 | 51.79 | +0.94% | 96,212 |
| Apr 23, 2026 | 51.86 | 52.09 | 50.78 | 51.31 | -1.29% | 87,301 |
| Apr 22, 2026 | 52.18 | 52.18 | 51.49 | 51.98 | -0.15% | 94,190 |
| Apr 21, 2026 | 52.54 | 52.63 | 51.75 | 52.06 | -0.42% | 106,613 |
| Apr 20, 2026 | 52.02 | 52.66 | 51.72 | 52.28 | +0.25% | 100,497 |
| Apr 17, 2026 | 51.59 | 52.62 | 51.40 | 52.15 | +1.72% | 124,039 |
| Apr 16, 2026 | 50.61 | 51.33 | 50.16 | 51.27 | +1.00% | 138,677 |
| Apr 15, 2026 | 51.00 | 51.74 | 50.69 | 50.76 | -0.78% | 95,455 |
| Apr 14, 2026 | 49.74 | 51.22 | 49.40 | 51.16 | +3.02% | 156,639 |
| Apr 13, 2026 | 49.53 | 49.74 | 48.84 | 49.66 | -0.02% | 88,546 |
| Apr 10, 2026 | 50.01 | 50.41 | 49.26 | 49.67 | -0.68% | 71,133 |
| Apr 9, 2026 | 49.15 | 50.09 | 49.12 | 50.01 | +1.03% | 111,342 |
| Apr 8, 2026 | 49.24 | 49.87 | 48.97 | 49.50 | +1.50% | 151,805 |
| Apr 7, 2026 | 49.25 | 49.49 | 48.77 | 48.77 | -1.38% | 101,105 |
| Apr 6, 2026 | 48.27 | 49.80 | 48.19 | 49.45 | +2.02% | 117,441 |
| Apr 2, 2026 | 49.15 | 49.28 | 48.34 | 48.47 | -1.62% | 113,329 |
| Apr 1, 2026 | 49.12 | 49.56 | 48.65 | 49.27 | +0.35% | 125,058 |
| Mar 31, 2026 | 49.25 | 49.70 | 48.74 | 49.10 | +0.16% | 173,735 |
| Mar 30, 2026 | 47.63 | 49.19 | 47.59 | 49.02 | +3.37% | 193,581 |
| Mar 27, 2026 | 47.77 | 47.94 | 47.16 | 47.42 | -1.23% | 201,664 |
| Mar 26, 2026 | 47.04 | 48.41 | 47.04 | 48.01 | +1.03% | 149,704 |
| Mar 25, 2026 | 48.42 | 48.42 | 47.42 | 47.52 | -1.19% | 101,475 |
| Mar 24, 2026 | 48.24 | 48.85 | 47.82 | 48.09 | -0.37% | 164,408 |
| Mar 23, 2026 | 48.32 | 48.47 | 47.80 | 48.27 | +1.49% | 162,795 |
| Mar 20, 2026 | 47.88 | 47.88 | 47.32 | 47.56 | -0.48% | 226,761 |
| Mar 19, 2026 | 46.93 | 48.20 | 46.93 | 47.79 | +1.14% | 205,006 |
| Mar 18, 2026 | 47.65 | 48.05 | 47.20 | 47.25 | -1.56% | 188,425 |
| Mar 17, 2026 | 48.17 | 49.15 | 47.52 | 48.00 | +0.40% | 179,200 |
| Mar 16, 2026 | 48.69 | 49.03 | 47.41 | 47.81 | -1.89% | 222,055 |
| Mar 13, 2026 | 49.51 | 49.86 | 48.01 | 48.73 | -0.87% | 163,686 |
| Mar 12, 2026 | 49.42 | 50.37 | 48.60 | 49.16 | -1.36% | 180,187 |
| Mar 11, 2026 | 51.00 | 51.94 | 46.48 | 49.84 | -3.50% | 282,245 |
| Mar 10, 2026 | 50.24 | 51.86 | 50.24 | 51.65 | +1.79% | 207,331 |
| Mar 9, 2026 | 50.87 | 51.37 | 50.15 | 50.74 | -1.36% | 153,305 |
| Mar 6, 2026 | 51.04 | 51.61 | 50.47 | 51.44 | -0.02% | 198,599 |
| Mar 5, 2026 | 52.28 | 52.45 | 51.20 | 51.45 | -2.00% | 129,139 |
| Mar 4, 2026 | 51.69 | 52.78 | 51.49 | 52.50 | +1.23% | 107,587 |
| Mar 3, 2026 | 51.17 | 52.02 | 50.44 | 51.86 | +0.58% | 170,003 |
| Mar 2, 2026 | 50.50 | 51.56 | 50.50 | 51.56 | +1.20% | 126,848 |
| Feb 27, 2026 | 50.35 | 51.06 | 50.35 | 50.95 | +0.85% | 140,470 |
| Feb 26, 2026 | 50.70 | 50.98 | 50.44 | 50.52 | -0.45% | 142,341 |
| Feb 25, 2026 | 49.29 | 50.77 | 49.29 | 50.75 | +3.19% | 120,497 |
| Feb 24, 2026 | 49.35 | 49.78 | 48.90 | 49.18 | +0.10% | 105,189 |
| Feb 23, 2026 | 49.20 | 50.02 | 48.90 | 49.13 | -0.99% | 119,534 |
| Feb 20, 2026 | 49.80 | 49.84 | 49.10 | 49.62 | +0.18% | 146,941 |
| Feb 19, 2026 | 48.59 | 49.99 | 48.44 | 49.53 | +1.85% | 163,545 |
| Feb 18, 2026 | 48.60 | 48.96 | 47.89 | 48.63 | -0.27% | 133,034 |
| Feb 17, 2026 | 48.86 | 49.87 | 48.56 | 48.76 | +0.00% | 366,873 |
| Feb 13, 2026 | 47.92 | 49.19 | 47.70 | 48.76 | +2.09% | 219,226 |
| Feb 12, 2026 | 48.50 | 48.69 | 47.00 | 47.76 | -1.18% | 173,696 |
| Feb 11, 2026 | 49.00 | 49.34 | 47.95 | 48.33 | -1.43% | 125,261 |
| Feb 10, 2026 | 48.39 | 49.71 | 47.76 | 49.03 | +1.70% | 158,715 |
| Feb 9, 2026 | 48.26 | 48.73 | 47.71 | 48.21 | -0.10% | 118,928 |
| Feb 6, 2026 | 48.51 | 48.88 | 47.90 | 48.26 | -0.45% | 176,122 |
| Feb 5, 2026 | 49.00 | 49.75 | 48.21 | 48.48 | -0.62% | 133,976 |
| Feb 4, 2026 | 47.51 | 49.27 | 47.16 | 48.78 | +3.09% | 188,618 |
| Feb 3, 2026 | 48.85 | 48.85 | 46.63 | 47.32 | -3.59% | 156,758 |
| Feb 2, 2026 | 48.63 | 49.65 | 48.63 | 49.08 | +0.93% | 111,919 |
| Jan 30, 2026 | 48.08 | 48.94 | 47.99 | 48.63 | +1.06% | 124,735 |
| Jan 29, 2026 | 47.71 | 48.22 | 47.08 | 48.12 | +0.92% | 95,484 |
| Jan 28, 2026 | 48.19 | 48.84 | 47.68 | 47.68 | -1.41% | 109,067 |
| Jan 27, 2026 | 48.00 | 48.36 | 47.50 | 48.36 | +0.73% | 123,408 |
| Jan 26, 2026 | 48.37 | 48.77 | 47.77 | 48.01 | -0.64% | 121,233 |
| Jan 23, 2026 | 49.31 | 49.32 | 48.23 | 48.32 | -1.83% | 133,224 |
| Jan 22, 2026 | 49.85 | 50.26 | 49.18 | 49.22 | -0.73% | 139,465 |
| Jan 21, 2026 | 49.15 | 49.86 | 48.99 | 49.58 | +0.87% | 192,226 |
| Jan 20, 2026 | 49.29 | 49.96 | 48.92 | 49.15 | -1.78% | 125,574 |
| Jan 16, 2026 | 51.28 | 51.28 | 50.02 | 50.04 | -2.49% | 143,555 |
| Jan 15, 2026 | 51.98 | 52.25 | 51.00 | 51.32 | -1.40% | 175,237 |
| Jan 14, 2026 | 51.16 | 52.17 | 50.80 | 52.05 | +1.98% | 148,369 |
| Jan 13, 2026 | 51.14 | 51.14 | 50.09 | 51.04 | -0.66% | 163,453 |
| Jan 12, 2026 | 50.58 | 51.38 | 50.50 | 51.38 | +0.86% | 115,827 |
| Jan 9, 2026 | 51.83 | 51.90 | 49.92 | 50.94 | -2.13% | 158,731 |
| Jan 8, 2026 | 51.83 | 52.49 | 51.52 | 52.05 | -0.02% | 144,286 |
| Jan 7, 2026 | 51.44 | 52.07 | 51.03 | 52.06 | +1.13% | 145,617 |
| Jan 6, 2026 | 50.83 | 51.50 | 50.26 | 51.48 | +0.66% | 159,400 |
| Jan 5, 2026 | 50.54 | 51.55 | 50.42 | 51.14 | +1.13% | 131,670 |
| Jan 2, 2026 | 51.20 | 51.21 | 50.26 | 50.57 | -1.25% | 118,134 |
| Dec 31, 2025 | 51.36 | 51.73 | 51.02 | 51.21 | -0.25% | 92,020 |
| Dec 30, 2025 | 51.46 | 52.41 | 51.20 | 51.34 | -0.89% | 100,880 |
| Dec 29, 2025 | 51.89 | 52.28 | 51.67 | 51.80 | -0.35% | 132,906 |
| Dec 26, 2025 | 51.50 | 52.00 | 51.34 | 51.98 | +1.17% | 108,789 |
| Dec 24, 2025 | 51.42 | 51.65 | 50.98 | 51.38 | -0.16% | 67,455 |
| Dec 23, 2025 | 51.71 | 52.24 | 50.88 | 51.46 | -0.62% | 124,549 |
| Dec 22, 2025 | 51.52 | 52.50 | 51.38 | 51.78 | +0.60% | 147,994 |
| Dec 19, 2025 | 51.27 | 51.59 | 50.60 | 51.47 | +0.19% | 1,162,193 |
| Dec 18, 2025 | 53.18 | 53.34 | 50.93 | 51.37 | -3.02% | 244,852 |
| Dec 17, 2025 | 52.58 | 54.08 | 52.17 | 52.97 | +0.34% | 243,728 |
| Dec 16, 2025 | 51.42 | 53.37 | 50.95 | 52.79 | +3.31% | 286,784 |
| Dec 15, 2025 | 52.23 | 52.23 | 50.60 | 51.10 | -1.98% | 310,831 |
| Dec 12, 2025 | 51.25 | 52.72 | 50.01 | 52.13 | +2.10% | 234,277 |
| Dec 11, 2025 | 50.00 | 51.14 | 50.00 | 51.06 | +1.47% | 192,971 |
| Dec 10, 2025 | 48.98 | 50.93 | 48.75 | 50.32 | +2.67% | 211,644 |
| Dec 9, 2025 | 47.82 | 49.10 | 47.30 | 49.01 | +2.10% | 190,170 |
| Dec 8, 2025 | 48.78 | 49.38 | 47.58 | 48.00 | -1.60% | 199,559 |
| Dec 5, 2025 | 52.48 | 53.99 | 47.80 | 48.78 | -3.00% | 447,707 |
| Dec 4, 2025 | 49.98 | 50.83 | 49.27 | 50.29 | +0.48% | 292,381 |
| Dec 3, 2025 | 49.20 | 50.26 | 48.96 | 50.05 | +2.10% | 125,406 |
| Dec 2, 2025 | 50.01 | 50.01 | 49.00 | 49.02 | -2.02% | 108,341 |
| Dec 1, 2025 | 49.50 | 50.36 | 49.48 | 50.03 | +0.52% | 128,012 |
| Nov 28, 2025 | 50.54 | 50.54 | 49.45 | 49.77 | -0.84% | 58,480 |
| Nov 26, 2025 | 49.82 | 50.44 | 49.36 | 50.19 | +0.22% | 127,649 |
| Nov 25, 2025 | 49.51 | 50.40 | 49.42 | 50.08 | +1.87% | 129,398 |
| Nov 24, 2025 | 49.84 | 49.84 | 48.97 | 49.16 | -1.27% | 154,874 |
| Nov 21, 2025 | 48.33 | 49.80 | 47.90 | 49.79 | +3.82% | 126,502 |
| Nov 20, 2025 | 48.81 | 49.58 | 47.96 | 47.96 | -1.48% | 111,813 |
| Nov 19, 2025 | 49.75 | 50.14 | 48.57 | 48.68 | -2.58% | 131,391 |
| Nov 18, 2025 | 51.15 | 51.55 | 49.64 | 49.97 | -2.35% | 173,041 |
| Nov 17, 2025 | 51.77 | 52.45 | 51.17 | 51.17 | -1.06% | 156,440 |
Daily open, high, low, close and volume for IDT Corporation Class B (IDT). Showing 248 trading days. Unadjusted prices.