Dark

IDT
IDT Corporation Class B
stock NYSE

At Close

Dec 19, 2025 3:59:57 PM EST

51.49USD+0.234%(+0.12)1,162,193

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-51.37)0

After-hours

Dec 19, 2025 4:00:30 PM EST

51.47USD-0.039%(-0.02)636

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-19	51.2700	51.5900	50.6000	51.4700	+0.195%	1,162,193	0.000%
2025-12-18	53.1800	53.3400	50.9300	51.3700	-3.021%	244,852	+0.195%
2025-12-17	52.5800	54.0800	52.1700	52.9700	+0.341%	243,728	-2.832%
2025-12-16	51.4200	53.3700	50.9500	52.7900	+3.307%	286,784	-2.500%
2025-12-15	52.2300	52.2300	50.6000	51.1000	-1.976%	310,831	+0.724%
2025-12-12	51.2500	52.7200	50.0100	52.1300	+2.096%	234,277	-1.266%
2025-12-11	50.0000	51.1400	50.0000	51.0600	+1.471%	192,971	+0.803%
2025-12-10	48.9800	50.9300	48.7500	50.3200	+2.673%	211,644	+2.285%
2025-12-09	47.8200	49.1000	47.3000	49.0100	+2.104%	190,170	+5.019%
2025-12-08	48.7800	49.3800	47.5800	48.0000	-1.599%	199,559	+7.229%
2025-12-05	52.4800	53.9899	47.7950	48.7800	-3.003%	447,707	+5.515%
2025-12-04	49.9800	50.8300	49.2650	50.2900	+0.480%	292,381	+2.346%
2025-12-03	49.2000	50.2550	48.9600	50.0500	+2.101%	125,406	+2.837%
2025-12-02	50.0100	50.0100	49.0001	49.0200	-2.019%	108,341	+4.998%
2025-12-01	49.5000	50.3600	49.4800	50.0300	+0.522%	128,012	+2.878%
2025-11-28	50.5400	50.5400	49.4450	49.7700	-0.837%	58,480	+3.416%
2025-11-26	49.8200	50.4400	49.3600	50.1900	+0.220%	127,649	+2.550%
2025-11-25	49.5100	50.4000	49.4200	50.0800	+1.871%	129,398	+2.776%
2025-11-24	49.8400	49.8400	48.9700	49.1600	-1.265%	154,874	+4.699%
2025-11-21	48.3300	49.8000	47.9000	49.7900	+3.816%	126,502	+3.374%
2025-11-20	48.8100	49.5800	47.9600	47.9600	-1.479%	111,813	+7.319%
2025-11-19	49.7500	50.1400	48.5700	48.6800	-2.582%	131,391	+5.731%
2025-11-18	51.1500	51.5550	49.6400	49.9700	-2.345%	173,041	+3.002%
2025-11-17	51.7700	52.4500	51.1700	51.1700	-1.063%	156,440	+0.586%
2025-11-14	51.1900	51.8300	51.1300	51.7200	+0.466%	120,977	-0.483%
2025-11-13	51.9900	52.4000	51.1700	51.4800	-1.549%	137,358	-0.019%
2025-11-12	52.3100	52.6800	52.0000	52.2900	0.000%	168,239	-1.568%
2025-11-11	51.4900	52.3850	50.8950	52.2900	+1.554%	132,795	-1.568%
2025-11-10	50.5900	51.5600	50.5545	51.4900	+1.940%	108,582	-0.039%
2025-11-07	50.7800	51.2150	50.1175	50.5100	-0.355%	129,408	+1.901%
2025-11-06	51.0200	51.3275	50.5300	50.6900	-1.477%	133,509	+1.539%
2025-11-05	50.6200	51.4500	50.6200	51.4500	+1.620%	104,753	+0.039%
2025-11-04	51.1000	51.3600	50.5300	50.6300	-0.959%	148,684	+1.659%
2025-11-03	50.5000	51.1950	50.2000	51.1200	+0.908%	157,145	+0.685%
2025-10-31	50.5500	51.0400	50.2300	50.6600	-0.079%	132,661	+1.599%
2025-10-30	50.9600	51.1800	50.5050	50.7000	-1.112%	169,977	+1.519%
2025-10-29	50.6200	51.2800	50.5000	51.2700	+0.905%	241,650	+0.390%
2025-10-28	51.0300	51.5550	50.7200	50.8100	-0.236%	134,827	+1.299%
2025-10-27	51.0000	51.2500	50.4550	50.9300	+0.493%	145,628	+1.060%
2025-10-24	49.9500	50.9200	49.8600	50.6800	+2.301%	137,019	+1.559%
2025-10-23	49.5200	49.9850	49.2901	49.5400	-0.201%	144,321	+3.896%
2025-10-22	49.4000	50.3200	49.1350	49.6400	+0.445%	175,240	+3.687%
2025-10-21	48.6600	49.8700	48.5401	49.4200	+1.876%	165,812	+4.148%
2025-10-20	47.7600	49.1000	47.7500	48.5100	+1.570%	188,206	+6.102%
2025-10-17	48.0400	48.3300	47.6700	47.7600	-0.292%	146,736	+7.768%
2025-10-16	48.0700	48.5600	47.6400	47.9000	0.000%	249,717	+7.453%
2025-10-15	47.1800	48.3550	47.1800	47.9000	+1.526%	195,020	+7.453%
2025-10-14	46.2600	47.3200	46.2600	47.1800	+0.855%	218,041	+9.093%
2025-10-13	46.4000	46.9100	45.7200	46.7800	+0.300%	284,709	+10.026%
2025-10-10	47.7600	47.8500	46.5775	46.6400	-2.017%	237,816	+10.356%
2025-10-09	47.1700	47.7100	46.8001	47.6000	+0.486%	219,631	+8.130%
2025-10-08	47.8700	48.5950	47.3000	47.3700	-0.900%	208,121	+8.655%
2025-10-07	48.3900	48.5850	47.5840	47.8000	-1.525%	308,070	+7.678%
2025-10-06	49.0000	49.5200	47.7550	48.5400	-2.058%	440,280	+6.036%
2025-10-03	50.0700	50.1300	48.8800	49.5600	-0.681%	358,682	+3.854%
2025-10-02	50.8200	51.0179	49.2500	49.9000	-1.481%	343,003	+3.146%
2025-10-01	52.3400	53.0600	49.9500	50.6500	-3.173%	457,840	+1.619%
2025-09-30	59.9400	61.3900	52.0001	52.3100	-18.380%	697,872	-1.606%
2025-09-29	62.7800	64.4700	62.2025	64.0900	+2.429%	261,253	-19.691%
2025-09-26	62.1400	63.1600	61.7924	62.5700	+1.328%	138,221	-17.740%
2025-09-25	61.7000	62.6300	61.2300	61.7500	-0.049%	165,315	-16.648%
2025-09-24	66.2700	66.2700	61.0200	61.7800	-6.436%	304,378	-16.688%
2025-09-23	68.1800	68.5000	65.9800	66.0300	-3.324%	232,250	-22.051%
2025-09-22	66.7800	68.8600	66.6100	68.3000	+2.047%	238,269	-24.641%
2025-09-19	68.0800	68.4900	66.1100	66.9300	-1.443%	912,261	-23.099%
2025-09-18	66.8300	68.1900	66.6600	67.9100	+1.753%	239,401	-24.209%
2025-09-17	66.5400	68.4254	66.3250	66.7400	+0.603%	161,340	-22.880%
2025-09-16	66.3900	66.9700	65.8445	66.3400	-0.151%	132,600	-22.415%
2025-09-15	66.4400	69.1500	65.8600	66.4400	+0.151%	238,888	-22.532%
2025-09-12	65.3200	66.3400	64.8200	66.3400	+1.313%	101,686	-22.415%
2025-09-11	64.2600	65.9000	63.9915	65.4800	+1.978%	157,474	-21.396%
2025-09-10	65.0900	65.1801	63.5100	64.2100	-1.835%	114,024	-19.841%
2025-09-09	65.4400	66.2250	64.7510	65.4100	-0.015%	113,252	-21.312%
2025-09-08	64.9000	65.6800	64.2500	65.4200	+0.801%	119,614	-21.324%
2025-09-05	65.0000	65.8500	63.7400	64.9000	-0.154%	149,549	-20.693%
2025-09-04	65.2400	65.7000	64.1600	65.0000	+0.092%	121,389	-20.815%
2025-09-03	64.0000	64.9700	63.7200	64.9400	+1.374%	106,598	-20.742%
2025-09-02	63.7100	64.7600	63.2100	64.0600	-0.016%	130,052	-19.653%
2025-08-29	64.7200	65.0300	63.7950	64.0700	-1.081%	176,604	-19.666%
2025-08-28	63.5200	65.1500	63.1575	64.7700	+2.096%	107,098	-20.534%
2025-08-27	62.6900	63.4400	62.4550	63.4400	+1.196%	69,566	-18.868%
2025-08-26	63.0000	63.8550	62.4500	62.6900	-0.776%	117,713	-17.898%
2025-08-25	63.2900	63.8700	62.8400	63.1800	-0.221%	114,324	-18.534%
2025-08-22	62.6700	64.0254	62.5900	63.3200	+1.670%	165,299	-18.714%
2025-08-21	61.6300	63.2400	61.6300	62.2800	+0.419%	91,346	-17.357%
2025-08-20	62.4700	63.0800	61.9700	62.0200	-0.927%	84,786	-17.011%
2025-08-19	62.4100	62.9600	62.0300	62.6000	+0.208%	87,655	-17.780%
2025-08-18	61.8000	62.9900	61.4750	62.4700	+1.084%	85,414	-17.608%
2025-08-15	62.7200	62.8800	61.6700	61.8000	-1.325%	117,493	-16.715%
2025-08-14	62.8500	63.1000	61.8300	62.6300	-0.792%	112,163	-17.819%
2025-08-13	61.8600	63.7400	61.4600	63.1300	+3.019%	166,647	-18.470%
2025-08-12	59.7200	61.8000	59.2200	61.2800	+3.654%	150,559	-16.008%
2025-08-11	60.2900	61.0500	56.5305	59.1200	-1.908%	321,268	-12.940%
2025-08-08	60.5500	61.2800	60.0700	60.2700	-0.017%	122,452	-14.601%
2025-08-07	60.0000	60.2800	58.4611	60.2800	+0.921%	115,227	-14.615%
2025-08-06	59.3100	60.1100	58.8000	59.7300	+0.895%	134,711	-13.829%
2025-08-05	59.1300	59.2500	58.4900	59.2000	-0.152%	139,999	-13.057%
2025-08-04	58.2700	59.2900	57.9900	59.2900	+2.083%	171,912	-13.189%
2025-08-01	58.8000	59.3000	57.3664	58.0800	-1.409%	125,274	-11.381%
2025-07-31	58.3900	59.4250	58.1950	58.9100	+1.237%	142,340	-12.629%
2025-07-30	57.6000	58.8314	57.6000	58.1900	+0.779%	144,894	-11.548%
2025-07-29	57.5000	58.1300	57.1450	57.7400	+0.662%	120,148	-10.859%
2025-07-28	57.2300	57.5750	56.6900	57.3600	+0.403%	121,864	-10.268%
2025-07-25	57.3900	57.6307	56.7450	57.1300	-0.488%	91,668	-9.907%
2025-07-24	56.9200	57.8800	55.8050	57.4100	+0.596%	175,600	-10.347%
2025-07-23	56.5900	57.1900	56.3250	57.0700	+0.688%	124,915	-9.813%
2025-07-22	57.5900	57.7100	56.6800	56.6800	-1.443%	146,500	-9.192%
2025-07-21	56.1500	57.8100	56.1500	57.5100	+2.131%	193,740	-10.503%
2025-07-18	56.9600	57.1800	56.1200	56.3100	-0.932%	161,139	-8.595%
2025-07-17	57.6500	59.6700	56.6901	56.8400	-1.661%	234,396	-9.448%
2025-07-16	58.8900	59.2500	57.6100	57.8000	-1.868%	215,364	-10.952%
2025-07-15	58.8500	59.1650	57.6500	58.9000	-0.119%	268,311	-12.615%
2025-07-14	59.6700	60.0478	58.6800	58.9700	-1.536%	213,339	-12.718%
2025-07-11	62.6400	62.6400	59.8200	59.8900	-4.145%	196,141	-14.059%
2025-07-10	64.6800	65.2100	61.9750	62.4800	-3.401%	330,864	-17.622%
2025-07-09	65.9200	66.2700	64.6800	64.6800	-1.747%	307,585	-20.424%
2025-07-08	68.4700	68.7390	64.7100	65.8300	-4.122%	296,341	-21.814%
2025-07-07	70.9000	71.0450	68.5750	68.6600	-1.619%	239,616	-25.036%
2025-07-03	70.2400	71.1200	69.7600	69.7900	-0.129%	121,893	-26.250%
2025-07-02	69.0000	70.1300	68.0000	69.8800	+1.275%	171,147	-26.345%
2025-07-01	68.5000	69.6096	68.4800	69.0000	+0.995%	141,389	-25.406%
2025-06-30	67.9700	69.0000	67.3500	68.3200	+0.485%	219,549	-24.663%
2025-06-27	68.1500	68.1500	67.0823	67.9900	+1.191%	332,510	-24.298%
2025-06-26	66.8300	67.2950	65.9750	67.1900	+0.659%	218,857	-23.396%
2025-06-25	66.4700	67.0100	65.8200	66.7500	+0.421%	202,240	-22.891%
2025-06-24	66.1600	66.9700	65.1800	66.4700	+0.605%	138,183	-22.567%
2025-06-23	64.8800	66.1100	64.2250	66.0700	+2.514%	235,844	-22.098%
2025-06-20	66.4800	66.7000	63.9701	64.4500	-2.467%	877,703	-20.140%
2025-06-18	67.1700	67.3450	65.2700	66.0800	-1.784%	297,348	-22.110%
2025-06-17	66.7600	68.1500	66.2500	67.2800	+0.030%	294,467	-23.499%
2025-06-16	66.6100	67.7800	66.2400	67.2600	+1.832%	244,575	-23.476%
2025-06-13	64.8900	66.0600	64.3450	66.0500	+1.992%	265,379	-22.074%
2025-06-12	65.9900	66.4475	64.1600	64.7600	-1.968%	288,296	-20.522%
2025-06-11	65.3300	67.0400	65.0550	66.0600	+1.850%	305,307	-22.086%
2025-06-10	64.9500	65.4500	63.6100	64.8600	-0.185%	218,602	-20.644%
2025-06-09	69.0100	69.5900	64.1200	64.9800	-5.305%	363,554	-20.791%
2025-06-06	59.9900	69.6700	59.9900	68.6200	+14.386%	429,256	-24.993%
2025-06-05	58.9700	60.3100	58.7750	59.9900	+1.920%	251,907	-14.202%
2025-06-04	58.9700	59.0800	58.2100	58.8600	-0.220%	191,441	-12.555%
2025-06-03	60.4200	60.5650	57.1500	58.9900	-2.383%	239,324	-12.748%
2025-06-02	61.5700	61.7050	60.0700	60.4300	-1.883%	273,647	-14.827%
2025-05-30	62.3100	62.9700	61.4000	61.5900	-1.187%	117,076	-16.431%
2025-05-29	62.2400	62.6750	61.5210	62.3300	+0.711%	90,194	-17.423%
2025-05-28	62.1400	62.4561	61.4000	61.8900	-0.226%	132,966	-16.836%
2025-05-27	61.3000	62.4000	61.1100	62.0300	+1.755%	196,222	-17.024%
2025-05-23	60.6600	61.7100	60.2543	60.9600	-0.180%	134,772	-15.568%
2025-05-22	60.5900	61.5664	60.2600	61.0700	+0.692%	123,492	-15.720%
2025-05-21	61.0800	61.7250	60.4500	60.6500	-1.781%	161,564	-15.136%
2025-05-20	62.1300	62.5300	61.3350	61.7500	-0.612%	183,415	-16.648%
2025-05-19	60.5300	62.1300	60.3250	62.1300	+2.154%	122,225	-17.158%
2025-05-16	59.1500	60.9100	58.6739	60.8200	+2.858%	179,241	-15.373%
2025-05-15	57.6100	59.4300	57.6100	59.1300	+2.692%	153,814	-12.955%
2025-05-14	57.5900	57.9500	57.0300	57.5800	-0.277%	130,407	-10.611%
2025-05-13	58.0000	58.5599	57.2700	57.7400	-0.104%	159,156	-10.859%
2025-05-12	56.5700	58.2850	56.4550	57.8000	+4.257%	190,524	-10.952%
2025-05-09	53.4600	55.4950	53.4600	55.4400	+3.471%	189,517	-7.161%
2025-05-08	53.0400	54.1300	52.9000	53.5800	+1.247%	171,393	-3.938%
2025-05-07	53.2600	53.8300	52.6400	52.9200	+0.189%	147,982	-2.740%
2025-05-06	51.8400	52.9400	51.6100	52.8200	+1.091%	121,815	-2.556%
2025-05-05	52.2700	53.0499	51.9900	52.2500	-0.362%	112,482	-1.493%
2025-05-02	51.5400	52.6225	51.4305	52.4400	+3.046%	104,129	-1.850%
2025-05-01	50.2500	51.3600	49.6700	50.8900	+1.274%	98,212	+1.140%
2025-04-30	49.6400	50.3400	49.0200	50.2500	+0.904%	143,874	+2.428%
2025-04-29	49.3400	50.0000	48.9400	49.8000	+0.647%	72,105	+3.353%
2025-04-28	48.7200	49.9050	48.3300	49.4800	+1.373%	101,862	+4.022%
2025-04-25	49.2600	49.2600	48.4100	48.8100	-1.434%	67,843	+5.450%
2025-04-24	49.2400	50.3800	48.8100	49.5200	+0.691%	73,695	+3.938%
2025-04-23	49.1400	49.8850	48.8200	49.1800	+1.591%	77,228	+4.656%
2025-04-22	48.0700	48.7900	47.6700	48.4100	+1.319%	96,012	+6.321%
2025-04-21	48.6800	48.6800	47.2000	47.7800	-3.122%	81,706	+7.723%
2025-04-17	49.0900	49.9800	49.0500	49.3200	+0.653%	99,056	+4.359%
2025-04-16	49.2100	49.8100	48.5400	49.0000	-0.183%	95,728	+5.041%
2025-04-15	48.8900	49.5500	48.6450	49.0900	-0.284%	65,793	+4.848%
2025-04-14	49.3600	50.5800	48.8150	49.2300	+1.068%	114,220	+4.550%
2025-04-11	48.0000	49.3090	47.2000	48.7100	+2.075%	134,991	+5.666%
2025-04-10	47.9700	48.2500	46.7122	47.7200	-1.649%	90,355	+7.858%
2025-04-09	46.0100	49.0950	45.3450	48.5200	+4.546%	177,086	+6.080%
2025-04-08	47.9500	48.1200	45.9950	46.4100	-1.819%	125,709	+10.903%
2025-04-07	47.0000	49.8500	46.5000	47.2700	-3.393%	144,594	+8.885%
2025-04-04	49.8300	50.1750	47.6700	48.9300	-3.870%	146,416	+5.191%
2025-04-03	51.1600	51.9000	46.1200	50.9000	-2.658%	81,335	+1.120%
2025-04-02	52.0900	53.4207	51.6400	52.2900	-0.589%	133,566	-1.568%
2025-04-01	51.3100	52.8800	50.5514	52.6000	+2.514%	121,178	-2.148%
2025-03-31	51.8700	52.3600	51.2400	51.3100	-0.984%	128,760	+0.312%
2025-03-28	52.6900	52.6900	51.3700	51.8200	-1.576%	78,077	-0.675%
2025-03-27	52.5000	53.0000	51.6285	52.6500	+0.727%	126,071	-2.241%
2025-03-26	51.9600	52.7050	51.9600	52.2700	+0.868%	82,848	-1.531%
2025-03-25	52.2300	52.7400	51.6200	51.8200	-0.785%	99,957	-0.675%
2025-03-24	50.6400	52.2500	50.5400	52.2300	+3.385%	204,612	-1.455%
2025-03-21	50.4700	50.9000	49.7850	50.5200	-0.844%	162,015	+1.880%
2025-03-20	49.9400	51.0565	49.9400	50.9500	+0.991%	105,555	+1.021%
2025-03-19	50.0700	51.2400	49.7600	50.4500	+0.258%	140,251	+2.022%
2025-03-18	48.2100	50.4176	47.1596	50.3200	+3.051%	277,034	+2.285%
2025-03-17	47.5600	49.3500	46.9800	48.8300	+4.382%	237,165	+5.407%
2025-03-14	47.5500	47.7250	46.3900	46.7800	-1.619%	237,619	+10.026%
2025-03-13	49.2600	49.5600	47.0100	47.5500	-2.959%	125,244	+8.244%
2025-03-12	49.7100	49.7100	48.1600	49.0000	-0.810%	95,754	+5.041%
2025-03-11	50.0400	50.0400	48.1600	49.4000	-1.417%	102,189	+4.190%
2025-03-10	50.3700	51.5000	49.5950	50.1100	-1.533%	172,766	+2.714%
2025-03-07	47.3200	52.4719	47.3200	50.8900	+10.175%	254,279	+1.140%
2025-03-06	45.7900	46.6026	45.4950	46.1900	-0.688%	92,136	+11.431%
2025-03-05	47.3000	47.4100	45.0700	46.5100	-1.000%	141,993	+10.664%
2025-03-04	46.9200	47.4540	46.7200	46.9800	-0.106%	90,981	+9.557%
2025-03-03	48.3300	48.5400	46.9800	47.0300	-3.151%	109,645	+9.441%
2025-02-28	48.6700	48.7500	48.2100	48.5600	-0.021%	150,003	+5.993%
2025-02-27	48.8400	49.2700	48.5500	48.5700	-1.120%	64,273	+5.971%
2025-02-26	49.6000	49.9300	48.9700	49.1200	-1.306%	33,545	+4.784%
2025-02-25	49.5000	50.5000	49.2720	49.7700	+0.953%	78,505	+3.416%
2025-02-24	48.8100	49.4650	48.7500	49.3000	+1.399%	76,711	+4.402%
2025-02-21	49.9900	50.0600	48.6100	48.6200	-1.798%	79,806	+5.862%
2025-02-20	48.6500	49.7500	48.4450	49.5100	+0.814%	76,597	+3.959%
2025-02-19	48.6500	49.2100	48.5000	49.1100	+0.573%	61,635	+4.806%
2025-02-18	48.6000	48.9530	48.6000	48.8300	+0.473%	38,623	+5.407%
2025-02-14	48.8100	49.0000	48.4400	48.6000	-0.512%	58,230	+5.905%
2025-02-13	47.8200	48.9100	47.7850	48.8500	+2.454%	62,872	+5.363%
2025-02-12	47.5000	47.9316	47.4200	47.6800	-0.832%	49,050	+7.949%
2025-02-11	47.7400	48.1000	47.2800	48.0800	+0.250%	36,812	+7.051%
2025-02-10	48.4000	48.8100	47.9000	47.9600	-0.333%	45,436	+7.319%
2025-02-07	47.8400	48.5800	47.7700	48.1200	+0.062%	49,985	+6.962%
2025-02-06	48.2400	49.0700	47.9800	48.0900	-0.062%	55,407	+7.028%
2025-02-05	47.4500	48.1950	47.4500	48.1200	+1.476%	33,885	+6.962%
2025-02-04	47.1000	47.6782	47.1000	47.4200	+0.487%	33,488	+8.541%
2025-02-03	46.4800	47.3200	46.3700	47.1900	+0.021%	35,916	+9.070%
2025-01-31	47.3900	47.8500	46.9600	47.1800	-0.674%	64,523	+9.093%
2025-01-30	47.2600	47.7300	46.8400	47.5000	+0.828%	49,133	+8.358%
2025-01-29	47.2800	47.4600	46.9700	47.1100	-0.821%	27,111	+9.255%
2025-01-28	47.2700	47.7200	47.1800	47.5000	+0.487%	36,724	+8.358%
2025-01-27	47.5400	48.2653	47.2400	47.2700	-0.400%	59,429	+8.885%
2025-01-24	47.1100	47.6000	46.9300	47.4600	+0.423%	44,007	+8.449%
2025-01-23	47.6900	48.1750	47.0100	47.2600	-1.398%	62,814	+8.908%
2025-01-22	47.5900	48.1800	47.5200	47.9300	0.000%	73,769	+7.386%
2025-01-21	48.4600	49.0300	47.8200	47.9300	-0.291%	74,613	+7.386%
2025-01-17	47.8800	48.0700	47.4300	48.0700	+1.136%	73,165	+7.073%
2025-01-16	48.1000	48.5050	47.5300	47.5300	-1.062%	72,228	+8.290%
2025-01-15	47.7500	48.3700	47.5700	48.0400	+2.017%	100,861	+7.140%
2025-01-14	46.2200	47.1100	46.0000	47.0900	+2.281%	85,897	+9.301%
2025-01-13	45.2700	46.1200	45.2700	46.0400	+0.722%	57,736	+11.794%
2025-01-10	45.4000	45.8600	44.7650	45.7100	-0.674%	100,582	+12.601%
2025-01-08	45.4400	46.1500	45.2800	46.0200	+0.744%	69,683	+11.843%
2025-01-07	46.9500	47.0550	45.5600	45.6800	-2.539%	78,646	+12.675%
2025-01-06	47.8400	48.0000	46.8400	46.8700	-1.863%	67,863	+9.814%
2025-01-03	47.1300	47.9800	46.9740	47.7600	+1.466%	58,548	+7.768%
2025-01-02	47.5400	48.0600	47.0300	47.0700	-0.947%	78,080	+9.348%
2024-12-31	47.5500	47.7400	46.9900	47.5200	+0.529%	67,162	+8.312%
2024-12-30	47.6200	48.0000	47.0018	47.2700	-1.377%	80,835	+8.885%
2024-12-27	47.7800	48.1600	47.2800	47.9300	-0.560%	84,339	+7.386%
2024-12-26	47.5300	48.2000	47.4550	48.2000	+1.091%	122,330	+6.784%
2024-12-24	46.5200	48.0000	46.5200	47.6800	+1.296%	65,631	+7.949%
2024-12-23	47.7400	48.3800	46.9300	47.0700	-2.101%	113,975	+9.348%
2024-12-20	47.1700	48.5000	47.1700	48.0800	+0.439%	108,079	+7.051%
2024-12-19	47.3100	48.2200	47.0650	47.8700	+1.291%	88,131	+7.520%
2024-12-18	49.9000	49.9000	47.1100	47.2600	-4.641%	91,182	+8.908%
2024-12-17	49.5400	50.2900	49.1200	49.5600	+0.020%	84,332	+3.854%
2024-12-16	49.6000	50.2900	49.2100	49.5500	-1.058%	82,198	+3.875%
2024-12-13	50.3900	51.0900	49.6600	50.0800	-1.028%	69,725	+2.776%
2024-12-12	51.4700	52.4400	50.5500	50.6000	-1.671%	67,460	+1.719%
2024-12-11	52.0000	52.4250	51.3100	51.4600	-1.437%	102,727	+0.019%
2024-12-10	53.2700	54.0100	52.0400	52.2100	-1.935%	103,623	-1.417%
2024-12-09	51.7400	54.2500	51.0528	53.2400	+2.385%	137,779	-3.325%
2024-12-06	53.2800	53.2900	49.7400	52.0000	-2.439%	193,688	-1.019%
2024-12-05	53.0000	58.7700	52.3300	53.3000	+5.378%	303,834	-3.433%
2024-12-04	50.7200	50.8837	49.8900	50.5800	0.000%	93,259	+1.760%
2024-12-03	52.1600	52.1600	50.4500	50.5800	-2.936%	85,153	+1.760%
2024-12-02	51.5500	52.2200	50.6100	52.1100	+0.910%	69,423	-1.228%
2024-11-29	51.6800	52.2100	51.0100	51.6400	0.000%	50,432	-0.329%
2024-11-27	52.2300	52.5500	51.6000	51.6400	-0.424%	58,827	-0.329%
2024-11-26	51.2100	52.0196	51.0800	51.8600	+1.368%	88,518	-0.752%
2024-11-25	51.4600	52.1600	51.1200	51.1600	-0.059%	75,366	+0.606%
2024-11-22	50.3700	51.5800	50.3700	51.1900	+1.932%	75,173	+0.547%
2024-11-21	49.5700	50.3150	49.0150	50.2200	+1.557%	70,984	+2.489%
2024-11-20	49.9800	49.9800	49.3000	49.4500	-1.080%	55,758	+4.085%
2024-11-19	49.7000	50.1900	49.1000	49.9900	+0.140%	90,336	+2.961%
2024-11-18	49.5600	50.4000	49.5600	49.9200	+1.114%	84,327	+3.105%
2024-11-15	49.8800	49.8800	49.0100	49.3700	-0.464%	65,166	+4.254%
2024-11-14	50.7700	51.2400	49.5200	49.6000	-2.305%	80,593	+3.770%
2024-11-13	51.3900	52.3500	50.7575	50.7700	-0.470%	80,861	+1.379%
2024-11-12	51.1200	51.8700	50.1150	51.0100	-0.410%	116,789	+0.902%
2024-11-11	50.9400	51.4250	49.8000	51.2200	+1.829%	102,614	+0.488%
2024-11-08	50.2500	50.4350	49.4000	50.3000	+0.701%	109,691	+2.326%
2024-11-07	50.1900	50.3348	48.7600	49.9500	-0.478%	102,673	+3.043%
2024-11-06	48.8500	50.7500	48.0000	50.1900	+6.901%	215,815	+2.550%
2024-11-05	46.3100	47.0600	46.1750	46.9500	+1.382%	101,741	+9.627%
2024-11-04	46.3300	46.6600	45.7701	46.3100	-0.366%	60,068	+11.142%
2024-11-01	47.0300	47.2450	46.1000	46.4800	-0.959%	76,953	+10.736%
2024-10-31	46.6700	46.9300	46.1600	46.9300	+0.557%	93,655	+9.674%
2024-10-30	47.1100	47.1100	46.5300	46.6700	-0.850%	78,660	+10.285%
2024-10-29	46.6400	47.0700	46.4400	47.0700	+0.277%	109,729	+9.348%
2024-10-28	46.3400	47.0700	46.2900	46.9400	+2.110%	92,128	+9.651%
2024-10-25	46.7900	46.9500	45.5800	45.9700	-1.605%	73,497	+11.964%
2024-10-24	47.1200	47.2050	46.3400	46.7200	-0.638%	77,022	+10.167%
2024-10-23	46.4500	47.0600	46.2300	47.0200	+1.227%	124,309	+9.464%
2024-10-22	45.9300	46.4500	45.5350	46.4500	+0.978%	68,183	+10.807%
2024-10-21	47.4500	47.4500	45.7900	46.0000	-3.056%	116,100	+11.891%
2024-10-18	47.4100	47.5000	46.7500	47.4500	+0.636%	74,038	+8.472%
2024-10-17	47.5700	47.6999	46.8000	47.1500	-0.883%	79,324	+9.162%
2024-10-16	47.2600	47.6400	46.8200	47.5700	+1.710%	148,239	+8.198%
2024-10-15	46.6600	47.5100	46.6600	46.7700	+0.386%	109,219	+10.049%
2024-10-14	48.0000	48.9100	46.5400	46.5900	-2.958%	345,582	+10.474%
2024-10-11	48.1000	48.5000	47.3400	48.0100	+0.063%	234,459	+7.207%
2024-10-10	47.0000	49.6000	46.6300	47.9800	+3.006%	248,040	+7.274%
2024-10-09	38.6500	46.8699	38.6500	46.5800	+21.144%	556,882	+10.498%
2024-10-08	38.2800	38.7500	38.0200	38.4500	+0.919%	119,305	+33.862%
2024-10-07	38.0000	38.2746	38.0000	38.1000	-0.157%	76,833	+35.092%
2024-10-04	38.2500	38.3699	37.9800	38.1600	+0.580%	48,755	+34.879%
2024-10-03	37.8800	38.3700	37.8800	37.9400	-0.079%	54,414	+35.662%
2024-10-02	37.4500	38.3000	37.4500	37.9700	+0.636%	48,365	+35.554%
2024-10-01	37.9500	37.9500	37.5500	37.7300	-1.153%	56,162	+36.417%
2024-09-30	38.4200	38.8400	37.9700	38.1700	-0.677%	36,875	+34.844%
2024-09-27	38.6300	38.8400	38.2583	38.4300	+0.313%	33,743	+33.932%
2024-09-26	38.5100	38.7052	38.2900	38.3100	+0.052%	69,281	+34.351%
2024-09-25	38.9400	38.9400	38.1900	38.2900	-1.568%	55,960	+34.422%
2024-09-24	39.2100	39.3800	38.8200	38.9000	-0.461%	46,669	+32.314%
2024-09-23	39.1200	39.3366	38.5342	39.0800	+0.179%	47,002	+31.704%
2024-09-20	39.0700	39.8499	39.0100	39.0100	-0.434%	136,404	+31.941%
2024-09-19	38.8700	39.3199	38.3300	39.1800	+2.031%	50,847	+31.368%
2024-09-18	38.2700	39.2700	38.1700	38.4000	-0.182%	62,374	+34.036%
2024-09-17	38.3800	38.9300	38.0800	38.4700	+0.998%	81,377	+33.793%
2024-09-16	37.9300	38.1500	37.5441	38.0900	+1.034%	39,139	+35.127%
2024-09-13	37.0600	38.2700	36.9200	37.7000	+2.362%	53,149	+36.525%
2024-09-12	36.7200	37.0600	36.6700	36.8300	+0.628%	41,743	+39.750%
2024-09-11	37.0100	37.0750	36.1200	36.6000	-1.560%	55,640	+40.628%
2024-09-10	37.3700	37.3700	36.7300	37.1800	+0.027%	40,843	+38.435%
2024-09-09	37.2800	37.5000	36.8600	37.1700	-0.668%	73,142	+38.472%
2024-09-06	39.0800	39.2000	37.4000	37.4200	-4.002%	67,256	+37.547%
2024-09-05	39.0000	39.1700	38.4000	38.9800	-0.026%	151,398	+32.042%
2024-09-04	38.7200	39.6250	38.7100	38.9900	+0.490%	65,251	+32.008%
2024-09-03	38.3200	38.8600	38.2000	38.8000	+1.147%	122,702	+32.655%
2024-08-30	38.5600	38.6300	37.9696	38.3600	-0.596%	74,252	+34.176%
2024-08-29	38.2300	38.6300	37.9000	38.5900	+1.606%	43,140	+33.377%
2024-08-28	37.9800	38.4400	37.8650	37.9800	+0.238%	50,350	+35.519%
2024-08-27	37.8700	38.1300	37.7700	37.8900	-0.158%	50,873	+35.841%
2024-08-26	38.1500	38.5900	37.9000	37.9500	-0.263%	56,951	+35.626%
2024-08-23	37.1600	38.2850	36.9153	38.0500	+2.203%	131,124	+35.269%
2024-08-22	36.6400	37.4200	36.6400	37.2300	+1.610%	129,792	+38.249%
2024-08-21	36.0500	36.7600	35.8250	36.6400	+1.693%	54,239	+40.475%
2024-08-20	36.9200	36.9200	35.9000	36.0300	-2.225%	41,225	+42.853%
2024-08-19	36.5700	36.9100	36.4000	36.8500	+1.403%	47,858	+39.674%
2024-08-16	36.0000	36.3500	35.5800	36.3400	+0.804%	109,097	+41.635%
2024-08-15	36.2300	36.3600	35.8550	36.0500	+1.037%	45,515	+42.774%
2024-08-14	36.2300	36.2300	35.2300	35.6800	-1.163%	66,380	+44.254%
2024-08-13	35.1800	36.1500	34.8657	36.1000	+3.320%	63,042	+42.576%
2024-08-12	35.2900	35.2900	34.4800	34.9400	-0.767%	63,149	+47.310%
2024-08-09	35.1300	35.3300	34.8700	35.2100	+0.142%	63,044	+46.180%
2024-08-08	35.3600	35.3650	34.9950	35.1600	+0.515%	38,075	+46.388%
2024-08-07	35.3000	35.3000	34.8300	34.9800	+0.143%	77,418	+47.141%
2024-08-06	34.9500	35.5500	34.9300	34.9300	-0.171%	97,810	+47.352%
2024-08-05	34.0000	35.5700	33.8400	34.9900	-4.841%	131,358	+47.099%
2024-08-02	36.6000	37.1900	36.5500	36.7700	-1.500%	63,269	+39.978%
2024-08-01	38.4100	38.5600	37.0001	37.3300	-2.354%	70,478	+37.878%
2024-07-31	37.8900	38.6150	37.6600	38.2300	+1.138%	81,881	+34.632%
2024-07-30	38.4300	38.4300	37.5350	37.8000	-0.917%	39,576	+36.164%
2024-07-29	38.0300	38.3171	37.7400	38.1500	+0.554%	58,564	+34.915%
2024-07-26	37.8800	38.1500	37.2821	37.9400	+1.173%	69,193	+35.662%
2024-07-25	37.3500	38.0760	37.3500	37.5000	+0.834%	56,371	+37.253%
2024-07-24	37.4300	37.8100	37.1100	37.1900	-0.668%	53,132	+38.397%
2024-07-23	37.4400	37.9800	37.3200	37.4400	+0.322%	93,354	+37.473%
2024-07-22	37.0200	37.3850	36.5200	37.3200	+0.865%	67,198	+37.915%
2024-07-19	37.3000	37.5000	36.9200	37.0000	-0.564%	51,673	+39.108%
2024-07-18	37.1900	37.6200	37.0300	37.2100	+0.027%	43,788	+38.323%
2024-07-17	36.9700	37.5000	36.8203	37.2000	-0.054%	81,999	+38.360%
2024-07-16	36.4300	37.5350	36.2900	37.2200	+2.591%	96,553	+38.286%
2024-07-15	36.4200	36.5400	36.0000	36.2800	+0.360%	144,195	+41.869%
2024-07-12	36.8500	37.1750	36.0800	36.1500	-0.877%	73,841	+42.379%
2024-07-11	36.0000	36.9000	35.6900	36.4700	+2.501%	72,148	+41.130%
2024-07-10	35.9500	35.9500	35.3296	35.5800	-0.252%	44,638	+44.660%
2024-07-09	36.2500	36.5700	35.6450	35.6700	-1.464%	83,281	+44.295%
2024-07-08	35.6000	36.4200	35.6000	36.2000	+1.571%	48,191	+42.182%
2024-07-05	35.7000	35.7900	35.2200	35.6400	-0.308%	52,935	+44.416%
2024-07-03	36.3800	36.6100	35.6700	35.7500	-1.569%	29,844	+43.972%
2024-07-02	35.9700	36.3200	35.8300	36.3200	+1.226%	56,113	+41.713%

document.getElementById("jYrqTy").onerror = function(){this.style.display='none';}; .dark-mode .N4M065{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N4M065{ color: #333333; background-color: white; border: 2px solid #333333; }IDTIDT Corporation Class Bstock NYSE

IDT
IDT Corporation Class B
stock NYSE