Dark

IDT
IDT Corporation Class B
stock NYSE

At Close

Sep 30, 2026 3:59:55 PM EDT

80.09USD+5.995%(+4.53)716,332

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 9:28:30 AM EDT

73.00USD-3.388%(-2.56)0

After-hours

Sep 30, 2026 4:26:30 PM EDT

79.97USD-0.150%(-0.12)226

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	76.1000	80.6000	73.3300	80.0900	+5.995%	716,332	0.000%
2026-09-29	70.8200	77.2800	70.5200	75.5600	+8.626%	800,581	+5.995%
2026-09-28	67.3300	69.6300	66.6000	69.5600	+3.113%	373,055	+15.138%
2026-09-25	67.8500	68.5388	67.2700	67.4600	-0.428%	219,508	+18.722%
2026-09-24	67.4500	69.0000	66.2350	67.7500	-0.177%	404,458	+18.214%
2026-09-23	68.9900	70.0500	67.5950	67.8700	-1.495%	302,926	+18.005%
2026-09-22	69.2700	70.4000	68.4500	68.9000	+0.087%	325,570	+16.241%
2026-09-21	70.3900	70.3900	68.0400	68.8400	-1.432%	285,058	+16.342%
2026-09-18	68.6700	70.1300	67.9750	69.8400	+1.144%	1,141,176	+14.676%
2026-09-17	69.8500	69.9100	68.4100	69.0500	-0.719%	262,778	+15.988%
2026-09-16	70.7300	71.2200	69.1300	69.5500	-2.070%	190,380	+15.155%
2026-09-15	70.5300	72.1250	70.4900	71.0200	0.000%	209,320	+12.771%
2026-09-14	72.1000	72.1000	70.2800	71.0200	+0.723%	221,370	+12.771%
2026-09-11	69.9500	70.9100	69.6985	70.5100	+1.570%	217,546	+13.587%
2026-09-10	68.2000	69.8150	67.9700	69.4200	+2.133%	185,655	+15.370%
2026-09-09	68.3500	68.3500	65.8000	67.9700	-0.571%	220,175	+17.831%
2026-09-08	68.4600	70.0000	67.7300	68.3600	-0.683%	170,825	+17.159%
2026-09-04	68.7000	69.0600	67.4900	68.8300	+0.145%	117,977	+16.359%
2026-09-03	69.3500	69.9700	68.1700	68.7300	-0.305%	192,910	+16.528%
2026-09-02	68.4900	69.3800	68.0301	68.9400	+0.863%	140,038	+16.173%
2026-09-01	67.5700	68.6500	66.5342	68.3500	+0.191%	127,626	+17.176%
2026-08-31	68.7000	69.1250	68.1600	68.2200	-1.116%	166,479	+17.400%
2026-08-28	69.1600	69.9000	67.8450	68.9900	+0.203%	131,774	+16.089%
2026-08-27	69.4400	69.7200	68.5000	68.8500	-0.362%	145,133	+16.325%
2026-08-26	69.2800	69.5700	68.4500	69.1000	-0.404%	122,717	+15.904%
2026-08-25	68.6900	69.8000	68.1641	69.3800	+1.596%	209,425	+15.437%
2026-08-24	68.0000	69.0499	67.2300	68.2900	+0.545%	172,977	+17.279%
2026-08-21	67.2900	68.2200	66.6200	67.9200	+1.086%	122,624	+17.918%
2026-08-20	65.5400	67.7700	65.5400	67.1900	+1.511%	122,001	+19.199%
2026-08-19	66.6600	67.4300	65.6800	66.1900	-0.690%	166,441	+21.000%
2026-08-18	67.0600	67.8000	66.2950	66.6500	+0.286%	152,846	+20.165%
2026-08-17	66.2000	66.9700	65.5100	66.4600	-0.135%	127,015	+20.509%
2026-08-14	67.1800	67.2600	66.0025	66.5500	-0.849%	198,887	+20.346%
2026-08-13	65.8700	67.1700	65.1500	67.1200	+2.520%	138,986	+19.324%
2026-08-12	65.0200	66.7600	64.5800	65.4700	+0.107%	177,922	+22.331%
2026-08-11	64.8500	66.6050	64.7500	65.4000	+0.848%	138,902	+22.462%
2026-08-10	64.5200	65.2400	63.7301	64.8500	-0.353%	147,555	+23.500%
2026-08-07	66.2300	66.6100	64.7000	65.0800	-1.647%	167,728	+23.064%
2026-08-06	66.2700	67.3999	65.7250	66.1700	+0.212%	137,011	+21.037%
2026-08-05	67.5700	67.5700	65.6600	66.0300	-1.536%	165,746	+21.293%
2026-08-04	65.7900	67.5000	65.2800	67.0600	+0.979%	229,243	+19.430%
2026-08-03	66.8500	68.0000	66.1300	66.4100	+0.835%	261,688	+20.599%
2026-07-31	65.3500	66.1200	64.3700	65.8600	-0.121%	213,287	+21.606%
2026-07-30	66.6200	67.1100	65.9400	65.9400	-1.729%	175,716	+21.459%
2026-07-29	67.7600	68.3075	66.8500	67.1000	-1.149%	227,483	+19.359%
2026-07-28	66.5800	68.0300	65.6800	67.8800	+3.255%	216,114	+17.988%
2026-07-27	64.5100	66.5900	64.4600	65.7400	+2.240%	179,865	+21.828%
2026-07-24	63.0100	64.7600	62.6900	64.3000	+2.535%	194,463	+24.557%
2026-07-23	63.8200	63.8200	61.6850	62.7100	-2.336%	280,100	+27.715%
2026-07-22	63.7500	64.2600	62.8600	64.2100	+1.358%	225,092	+24.731%
2026-07-21	62.6400	63.6000	62.6400	63.3500	+0.492%	152,737	+26.425%
2026-07-20	62.8900	64.0400	62.2150	63.0400	-0.190%	182,100	+27.046%
2026-07-17	63.3900	63.9900	61.7000	63.1600	-0.739%	142,285	+26.805%
2026-07-16	63.6900	64.2150	62.8070	63.6300	+1.209%	172,902	+25.868%
2026-07-15	62.2700	63.8000	61.6300	62.8700	+0.786%	156,844	+27.390%
2026-07-14	61.2100	62.8000	61.0400	62.3800	+1.596%	238,940	+28.391%
2026-07-13	61.2300	61.7000	60.1700	61.4000	+0.491%	128,115	+30.440%
2026-07-10	60.3200	61.1300	60.1900	61.1000	+1.884%	158,550	+31.080%
2026-07-09	59.3900	60.0500	58.6200	59.9700	+0.033%	157,008	+33.550%
2026-07-08	61.1200	61.9600	59.7500	59.9500	-1.850%	183,740	+33.595%
2026-07-07	61.0400	61.5800	59.9700	61.0800	+1.327%	189,762	+31.123%
2026-07-06	58.9800	60.2900	58.5600	60.2800	+2.482%	350,139	+32.863%
2026-07-02	58.4200	59.0300	57.9825	58.8200	+1.501%	152,280	+36.161%
2026-07-01	58.7900	59.4599	57.5800	57.9500	-0.361%	188,132	+38.205%
2026-06-30	57.8000	58.5500	56.9950	58.1600	+0.362%	139,898	+37.706%
2026-06-29	56.9500	58.6500	56.5100	57.9500	+1.064%	216,664	+38.205%
2026-06-26	56.2500	57.4600	55.7150	57.3400	+2.539%	536,221	+39.676%
2026-06-25	55.2100	55.9900	54.9250	55.9200	+0.431%	153,812	+43.222%
2026-06-24	54.2600	56.0885	54.2600	55.6800	+2.978%	203,307	+43.840%
2026-06-23	53.0600	54.5400	52.6900	54.0700	+3.424%	356,424	+48.123%
2026-06-22	54.8200	55.1900	51.5500	52.2800	-5.666%	382,762	+53.194%
2026-06-18	53.7800	55.7300	53.3300	55.4200	+2.954%	864,174	+44.515%
2026-06-17	53.4900	54.4150	52.8700	53.8300	-0.481%	224,063	+48.783%
2026-06-16	52.9800	54.5250	52.9300	54.0900	+2.521%	211,164	+48.068%
2026-06-15	54.7800	55.1800	52.4900	52.7600	-3.423%	227,825	+51.801%
2026-06-12	55.1900	55.5100	53.8200	54.6300	-0.745%	225,765	+46.604%
2026-06-11	55.2900	55.7950	54.7700	55.0400	-0.829%	156,050	+45.512%
2026-06-10	56.1400	57.1610	55.3600	55.5000	-1.122%	168,910	+44.306%
2026-06-09	54.8600	56.2900	54.2001	56.1300	+1.888%	142,061	+42.687%
2026-06-08	55.9500	56.5250	54.9600	55.0900	-1.765%	140,729	+45.380%
2026-06-05	55.6800	57.2599	55.4100	56.0800	+0.918%	183,711	+42.814%
2026-06-04	56.9900	58.4350	52.0083	55.5700	+2.850%	415,821	+44.125%
2026-06-03	54.9500	55.0000	53.0400	54.0300	-2.491%	191,421	+48.232%
2026-06-02	55.9500	55.9900	54.3400	55.4100	-1.001%	159,093	+44.541%
2026-06-01	55.1600	56.1500	54.4000	55.9700	+1.468%	149,600	+43.095%
2026-05-29	54.2900	55.9650	54.2900	55.1600	+2.054%	170,312	+45.196%
2026-05-28	52.5300	54.1200	52.0200	54.0500	+3.090%	150,192	+48.178%
2026-05-27	52.4200	53.6400	52.1600	52.4300	+0.537%	135,025	+52.756%
2026-05-26	52.7500	53.2800	51.6300	52.1500	-1.418%	107,188	+53.576%
2026-05-22	52.2900	52.9950	52.2900	52.9000	+0.399%	98,460	+51.399%
2026-05-21	52.2800	52.8899	51.5400	52.6900	-0.095%	109,597	+52.002%
2026-05-20	52.9700	53.3900	52.0201	52.7400	-0.827%	106,125	+51.858%
2026-05-19	52.6500	53.3160	52.3200	53.1800	+0.949%	96,674	+50.602%
2026-05-18	51.8500	54.5649	51.8500	52.6800	+1.308%	85,213	+52.031%
2026-05-15	52.7200	53.4850	51.9640	52.0000	-1.534%	105,589	+54.019%
2026-05-14	52.1400	53.0700	51.8400	52.8100	+1.636%	92,641	+51.657%
2026-05-13	52.3900	52.7300	51.7200	51.9600	-1.329%	138,411	+54.138%
2026-05-12	52.2700	52.8950	51.7050	52.6600	+0.959%	166,581	+52.089%
2026-05-11	53.1500	53.5400	51.3700	52.1600	-2.559%	116,008	+53.547%
2026-05-08	53.5000	54.2400	52.0300	53.5300	-0.019%	126,771	+49.617%
2026-05-07	53.0000	53.9100	52.7500	53.5400	+1.768%	132,556	+49.589%
2026-05-06	52.8600	53.2100	52.0800	52.6100	+0.190%	88,977	+52.233%
2026-05-05	52.1100	52.6500	51.4300	52.5100	+1.214%	131,009	+52.523%
2026-05-04	51.0000	52.1300	50.5150	51.8800	+1.467%	183,047	+54.375%
2026-05-01	50.5100	51.4500	49.9900	51.1300	+1.954%	108,498	+56.640%
2026-04-30	50.3100	50.6900	49.3300	50.1500	-0.831%	175,209	+59.701%
2026-04-29	51.7700	51.8100	50.1100	50.5700	-3.104%	95,525	+58.375%
2026-04-28	52.9300	53.5300	52.1500	52.1900	-0.515%	85,003	+53.459%
2026-04-27	51.5300	52.8100	50.9200	52.4600	+1.294%	178,157	+52.669%
2026-04-24	51.1600	51.8400	49.6406	51.7900	+0.935%	96,212	+54.644%
2026-04-23	51.8600	52.0900	50.7800	51.3100	-1.289%	87,301	+56.090%
2026-04-22	52.1800	52.1800	51.4900	51.9800	-0.154%	94,190	+54.078%
2026-04-21	52.5400	52.6250	51.7500	52.0600	-0.421%	106,613	+53.842%
2026-04-20	52.0200	52.6600	51.7150	52.2800	+0.249%	100,497	+53.194%
2026-04-17	51.5900	52.6200	51.4025	52.1500	+1.716%	124,039	+53.576%
2026-04-16	50.6100	51.3300	50.1650	51.2700	+1.005%	138,677	+56.212%
2026-04-15	51.0000	51.7400	50.6901	50.7600	-0.782%	95,455	+57.782%
2026-04-14	49.7400	51.2200	49.3950	51.1600	+3.021%	156,639	+56.548%
2026-04-13	49.5300	49.7450	48.8376	49.6600	-0.020%	88,546	+61.277%
2026-04-10	50.0100	50.4150	49.2600	49.6700	-0.680%	71,133	+61.244%
2026-04-09	49.1500	50.0900	49.1200	50.0100	+1.030%	111,342	+60.148%
2026-04-08	49.2400	49.8700	48.9700	49.5000	+1.497%	151,805	+61.798%
2026-04-07	49.2500	49.4900	48.7700	48.7700	-1.375%	101,105	+64.220%
2026-04-06	48.2700	49.8000	48.1900	49.4500	+2.022%	117,441	+61.962%
2026-04-02	49.1500	49.2850	48.3400	48.4700	-1.624%	113,329	+65.236%
2026-04-01	49.1200	49.5600	48.6500	49.2700	+0.346%	125,058	+62.553%
2026-03-31	49.2500	49.6950	48.7400	49.1000	+0.163%	173,735	+63.116%
2026-03-30	47.6300	49.1900	47.5850	49.0200	+3.374%	193,581	+63.382%
2026-03-27	47.7700	47.9400	47.1600	47.4200	-1.229%	201,664	+68.895%
2026-03-26	47.0400	48.4100	47.0400	48.0100	+1.031%	149,704	+66.819%
2026-03-25	48.4200	48.4200	47.4200	47.5200	-1.185%	101,475	+68.540%
2026-03-24	48.2400	48.8500	47.8200	48.0900	-0.373%	164,408	+66.542%
2026-03-23	48.3200	48.4650	47.8000	48.2700	+1.493%	162,795	+65.921%
2026-03-20	47.8800	47.8800	47.3200	47.5600	-0.481%	226,761	+68.398%
2026-03-19	46.9300	48.2000	46.9300	47.7900	+1.143%	205,006	+67.587%
2026-03-18	47.6500	48.0450	47.2000	47.2500	-1.563%	188,425	+69.503%
2026-03-17	48.1700	49.1500	47.5200	48.0000	+0.397%	179,200	+66.854%
2026-03-16	48.6900	49.0300	47.4150	47.8100	-1.888%	222,055	+67.517%
2026-03-13	49.5100	49.8600	48.0100	48.7300	-0.875%	163,686	+64.355%
2026-03-12	49.4200	50.3700	48.6000	49.1600	-1.364%	180,187	+62.917%
2026-03-11	51.0000	51.9400	46.4800	49.8400	-3.504%	282,245	+60.694%
2026-03-10	50.2400	51.8600	50.2400	51.6500	+1.793%	207,331	+55.063%
2026-03-09	50.8700	51.3700	50.1500	50.7400	-1.361%	153,305	+57.844%
2026-03-06	51.0400	51.6100	50.4650	51.4400	-0.019%	198,599	+55.696%
2026-03-05	52.2800	52.4500	51.2000	51.4500	-2.000%	129,139	+55.666%
2026-03-04	51.6900	52.7800	51.4900	52.5000	+1.234%	107,587	+52.552%
2026-03-03	51.1700	52.0200	50.4400	51.8600	+0.582%	170,003	+54.435%
2026-03-02	50.5000	51.5600	50.5000	51.5600	+1.197%	126,848	+55.334%
2026-02-27	50.3500	51.0600	50.3500	50.9500	+0.851%	140,470	+57.193%
2026-02-26	50.7000	50.9754	50.4400	50.5200	-0.453%	142,225	+58.531%
2026-02-25	49.2900	50.7700	49.2900	50.7500	+3.192%	120,497	+57.813%
2026-02-24	49.3500	49.7799	48.9000	49.1800	+0.102%	105,189	+62.851%
2026-02-23	49.2000	50.0200	48.9000	49.1300	-0.988%	119,534	+63.016%
2026-02-20	49.8000	49.8400	49.1000	49.6200	+0.182%	146,941	+61.407%
2026-02-19	48.5900	49.9900	48.4400	49.5300	+1.851%	163,506	+61.700%
2026-02-18	48.6000	48.9600	47.8900	48.6300	-0.267%	133,034	+64.693%
2026-02-17	48.8600	49.8700	48.5600	48.7600	0.000%	366,873	+64.253%
2026-02-13	47.9200	49.1900	47.7000	48.7600	+2.094%	219,226	+64.253%
2026-02-12	48.5000	48.6850	47.0000	47.7600	-1.179%	173,696	+67.693%
2026-02-11	49.0000	49.3450	47.9550	48.3300	-1.428%	125,261	+65.715%
2026-02-10	48.3900	49.7100	47.7600	49.0300	+1.701%	158,715	+63.349%
2026-02-09	48.2600	48.7350	47.7100	48.2100	-0.104%	118,928	+66.127%
2026-02-06	48.5100	48.8750	47.8950	48.2600	-0.454%	176,122	+65.955%
2026-02-05	49.0000	49.7500	48.2100	48.4800	-0.615%	133,976	+65.202%
2026-02-04	47.5100	49.2700	47.1600	48.7800	+3.085%	188,618	+64.186%
2026-02-03	48.8500	48.8500	46.6300	47.3200	-3.586%	156,758	+69.252%
2026-02-02	48.6300	49.6500	48.6300	49.0800	+0.925%	111,919	+63.183%
2026-01-30	48.0800	48.9350	47.9950	48.6300	+1.060%	124,735	+64.693%
2026-01-29	47.7100	48.2200	47.0800	48.1200	+0.923%	95,484	+66.438%
2026-01-28	48.1900	48.8350	47.6800	47.6800	-1.406%	109,067	+67.974%
2026-01-27	48.0000	48.3600	47.5000	48.3600	+0.729%	123,408	+65.612%
2026-01-26	48.3700	48.7700	47.7650	48.0100	-0.642%	121,214	+66.819%
2026-01-23	49.3100	49.3200	48.2250	48.3200	-1.829%	133,224	+65.749%
2026-01-22	49.8500	50.2600	49.1800	49.2200	-0.726%	139,465	+62.718%
2026-01-21	49.1500	49.8600	48.9900	49.5800	+0.875%	192,226	+61.537%
2026-01-20	49.2900	49.9600	48.9200	49.1500	-1.779%	125,574	+62.950%
2026-01-16	51.2800	51.2800	50.0200	50.0400	-2.494%	143,555	+60.052%
2026-01-15	51.9800	52.2500	51.0000	51.3200	-1.402%	175,237	+56.060%
2026-01-14	51.1600	52.1700	50.8000	52.0500	+1.979%	148,369	+53.871%
2026-01-13	51.1400	51.1400	50.0900	51.0400	-0.662%	162,112	+56.916%
2026-01-12	50.5800	51.3800	50.5000	51.3800	+0.864%	115,827	+55.878%
2026-01-09	51.8300	51.9000	49.9200	50.9400	-2.133%	156,331	+57.224%
2026-01-08	51.8300	52.4950	51.5200	52.0500	-0.019%	144,286	+53.871%
2026-01-07	51.4400	52.0700	51.0300	52.0600	+1.127%	145,617	+53.842%
2026-01-06	50.8300	51.5000	50.2600	51.4800	+0.665%	159,400	+55.575%
2026-01-05	50.5400	51.5500	50.4246	51.1400	+1.127%	131,670	+56.609%
2026-01-02	51.2000	51.2100	50.2600	50.5700	-1.250%	118,134	+58.375%
2025-12-31	51.3600	51.7300	51.0200	51.2100	-0.253%	92,020	+56.395%
2025-12-30	51.4600	52.4150	51.2000	51.3400	-0.888%	100,880	+55.999%
2025-12-29	51.8900	52.2800	51.6700	51.8000	-0.346%	132,906	+54.614%
2025-12-26	51.5000	52.0000	51.3400	51.9800	+1.168%	108,789	+54.078%
2025-12-24	51.4200	51.6500	50.9825	51.3800	-0.155%	67,455	+55.878%
2025-12-23	51.7100	52.2450	50.8750	51.4600	-0.618%	124,549	+55.635%
2025-12-22	51.5200	52.5000	51.3800	51.7800	+0.602%	147,994	+54.674%
2025-12-19	51.2700	51.5900	50.6000	51.4700	+0.195%	1,162,193	+55.605%
2025-12-18	53.1800	53.3400	50.9300	51.3700	-3.021%	244,852	+55.908%
2025-12-17	52.5800	54.0800	52.1700	52.9700	+0.341%	243,728	+51.199%
2025-12-16	51.4200	53.3700	50.9500	52.7900	+3.307%	286,784	+51.714%
2025-12-15	52.2300	52.2300	50.6000	51.1000	-1.976%	310,831	+56.732%
2025-12-12	51.2500	52.7200	50.0100	52.1300	+2.096%	234,277	+53.635%
2025-12-11	50.0000	51.1400	50.0000	51.0600	+1.471%	192,971	+56.855%
2025-12-10	48.9800	50.9300	48.7500	50.3200	+2.673%	211,644	+59.161%
2025-12-09	47.8200	49.1000	47.3000	49.0100	+2.104%	190,170	+63.416%
2025-12-08	48.7800	49.3800	47.5800	48.0000	-1.599%	199,559	+66.854%
2025-12-05	52.4800	53.9899	47.7950	48.7800	-3.003%	447,707	+64.186%
2025-12-04	49.9800	50.8300	49.2650	50.2900	+0.480%	292,381	+59.256%
2025-12-03	49.2000	50.2550	48.9600	50.0500	+2.101%	125,406	+60.020%
2025-12-02	50.0100	50.0100	49.0001	49.0200	-2.019%	108,341	+63.382%
2025-12-01	49.5000	50.3600	49.4800	50.0300	+0.522%	128,012	+60.084%
2025-11-28	50.5400	50.5400	49.4450	49.7700	-0.837%	58,480	+60.920%
2025-11-26	49.8200	50.4400	49.3600	50.1900	+0.220%	127,649	+59.574%
2025-11-25	49.5100	50.4000	49.4200	50.0800	+1.871%	129,398	+59.924%
2025-11-24	49.8400	49.8400	48.9700	49.1600	-1.265%	154,874	+62.917%
2025-11-21	48.3300	49.8000	47.9000	49.7900	+3.816%	126,502	+60.856%
2025-11-20	48.8100	49.5800	47.9600	47.9600	-1.479%	111,813	+66.993%
2025-11-19	49.7500	50.1400	48.5700	48.6800	-2.582%	131,391	+64.523%
2025-11-18	51.1500	51.5550	49.6400	49.9700	-2.345%	173,041	+60.276%
2025-11-17	51.7700	52.4500	51.1700	51.1700	-1.063%	156,440	+56.517%
2025-11-14	51.1900	51.8300	51.1300	51.7200	+0.466%	120,977	+54.853%
2025-11-13	51.9900	52.4000	51.1700	51.4800	-1.549%	137,358	+55.575%
2025-11-12	52.3100	52.6800	52.0000	52.2900	0.000%	168,239	+53.165%
2025-11-11	51.4900	52.3850	50.8950	52.2900	+1.554%	132,795	+53.165%
2025-11-10	50.5900	51.5600	50.5545	51.4900	+1.940%	108,582	+55.545%
2025-11-07	50.7800	51.2150	50.1175	50.5100	-0.355%	129,408	+58.563%
2025-11-06	51.0200	51.3275	50.5300	50.6900	-1.477%	133,509	+58.000%
2025-11-05	50.6200	51.4500	50.6200	51.4500	+1.620%	104,753	+55.666%
2025-11-04	51.1000	51.3600	50.5300	50.6300	-0.959%	148,684	+58.187%
2025-11-03	50.5000	51.1950	50.2000	51.1200	+0.908%	157,145	+56.671%
2025-10-31	50.5500	51.0400	50.2300	50.6600	-0.079%	132,661	+58.093%
2025-10-30	50.9600	51.1800	50.5050	50.7000	-1.112%	169,977	+57.968%
2025-10-29	50.6200	51.2800	50.5000	51.2700	+0.905%	241,650	+56.212%
2025-10-28	51.0300	51.5550	50.7200	50.8100	-0.236%	134,827	+57.626%
2025-10-27	51.0000	51.2500	50.4550	50.9300	+0.493%	145,628	+57.255%
2025-10-24	49.9500	50.9200	49.8600	50.6800	+2.301%	137,019	+58.031%
2025-10-23	49.5200	49.9850	49.2901	49.5400	-0.201%	144,321	+61.667%
2025-10-22	49.4000	50.3200	49.1350	49.6400	+0.445%	175,240	+61.342%
2025-10-21	48.6600	49.8700	48.5401	49.4200	+1.876%	165,812	+62.060%
2025-10-20	47.7600	49.1000	47.7500	48.5100	+1.570%	188,206	+65.100%
2025-10-17	48.0400	48.3300	47.6700	47.7600	-0.292%	146,736	+67.693%
2025-10-16	48.0700	48.5600	47.6400	47.9000	0.000%	249,717	+67.203%
2025-10-15	47.1800	48.3550	47.1800	47.9000	+1.526%	195,020	+67.203%
2025-10-14	46.2600	47.3200	46.2600	47.1800	+0.855%	218,041	+69.754%
2025-10-13	46.4000	46.9100	45.7200	46.7800	+0.300%	284,709	+71.206%
2025-10-10	47.7600	47.8500	46.5775	46.6400	-2.017%	237,816	+71.720%
2025-10-09	47.1700	47.7100	46.8001	47.6000	+0.486%	219,631	+68.256%
2025-10-08	47.8700	48.5950	47.3000	47.3700	-0.900%	208,121	+69.073%
2025-10-07	48.3900	48.5850	47.5840	47.8000	-1.525%	308,070	+67.552%
2025-10-06	49.0000	49.5200	47.7550	48.5400	-2.058%	440,280	+64.998%
2025-10-03	50.0700	50.1300	48.8800	49.5600	-0.681%	358,682	+61.602%
2025-10-02	50.8200	51.0179	49.2500	49.9000	-1.481%	343,003	+60.501%
2025-10-01	52.3400	53.0600	49.9500	50.6500	-3.173%	457,840	+58.124%
2025-09-30	59.9400	61.3900	52.0001	52.3100	-18.380%	697,872	+53.106%
2025-09-29	62.7800	64.4700	62.2025	64.0900	+2.429%	261,253	+24.965%
2025-09-26	62.1400	63.1600	61.7924	62.5700	+1.328%	138,221	+28.001%
2025-09-25	61.7000	62.6300	61.2300	61.7500	-0.049%	165,315	+29.700%
2025-09-24	66.2700	66.2700	61.0200	61.7800	-6.436%	304,378	+29.637%
2025-09-23	68.1800	68.5000	65.9800	66.0300	-3.324%	232,250	+21.293%
2025-09-22	66.7800	68.8600	66.6100	68.3000	+2.047%	238,269	+17.262%
2025-09-19	68.0800	68.4900	66.1100	66.9300	-1.443%	912,261	+19.662%
2025-09-18	66.8300	68.1900	66.6600	67.9100	+1.753%	239,401	+17.936%
2025-09-17	66.5400	68.4254	66.3250	66.7400	+0.603%	161,340	+20.003%
2025-09-16	66.3900	66.9700	65.8445	66.3400	-0.151%	132,600	+20.727%
2025-09-15	66.4400	69.1500	65.8600	66.4400	+0.151%	238,888	+20.545%
2025-09-12	65.3200	66.3400	64.8200	66.3400	+1.313%	101,686	+20.727%
2025-09-11	64.2600	65.9000	63.9915	65.4800	+1.978%	157,474	+22.312%
2025-09-10	65.0900	65.1801	63.5100	64.2100	-1.835%	114,024	+24.731%
2025-09-09	65.4400	66.2250	64.7510	65.4100	-0.015%	113,252	+22.443%
2025-09-08	64.9000	65.6800	64.2500	65.4200	+0.801%	119,614	+22.424%
2025-09-05	65.0000	65.8500	63.7400	64.9000	-0.154%	149,549	+23.405%
2025-09-04	65.2400	65.7000	64.1600	65.0000	+0.092%	121,389	+23.215%
2025-09-03	64.0000	64.9700	63.7200	64.9400	+1.374%	106,598	+23.329%
2025-09-02	63.7100	64.7600	63.2100	64.0600	-0.016%	130,052	+25.023%
2025-08-29	64.7200	65.0300	63.7950	64.0700	-1.081%	176,604	+25.004%
2025-08-28	63.5200	65.1500	63.1575	64.7700	+2.096%	107,098	+23.653%
2025-08-27	62.6900	63.4400	62.4550	63.4400	+1.196%	69,566	+26.245%
2025-08-26	63.0000	63.8550	62.4500	62.6900	-0.776%	117,713	+27.756%
2025-08-25	63.2900	63.8700	62.8400	63.1800	-0.221%	114,324	+26.765%
2025-08-22	62.6700	64.0254	62.5900	63.3200	+1.670%	165,299	+26.485%
2025-08-21	61.6300	63.2400	61.6300	62.2800	+0.419%	91,346	+28.597%
2025-08-20	62.4700	63.0800	61.9700	62.0200	-0.927%	84,786	+29.136%
2025-08-19	62.4100	62.9600	62.0300	62.6000	+0.208%	87,655	+27.939%
2025-08-18	61.8000	62.9900	61.4750	62.4700	+1.084%	85,414	+28.206%
2025-08-15	62.7200	62.8800	61.6700	61.8000	-1.325%	117,493	+29.595%
2025-08-14	62.8500	63.1000	61.8300	62.6300	-0.792%	112,163	+27.878%
2025-08-13	61.8600	63.7400	61.4600	63.1300	+3.019%	166,647	+26.865%
2025-08-12	59.7200	61.8000	59.2200	61.2800	+3.654%	150,559	+30.695%
2025-08-11	60.2900	61.0500	56.5305	59.1200	-1.908%	321,268	+35.470%
2025-08-08	60.5500	61.2800	60.0700	60.2700	-0.017%	122,452	+32.885%
2025-08-07	60.0000	60.2800	58.4611	60.2800	+0.921%	115,227	+32.863%
2025-08-06	59.3100	60.1100	58.8000	59.7300	+0.895%	134,711	+34.087%
2025-08-05	59.1300	59.2500	58.4900	59.2000	-0.152%	139,999	+35.287%
2025-08-04	58.2700	59.2900	57.9900	59.2900	+2.083%	171,912	+35.082%
2025-08-01	58.8000	59.3000	57.3664	58.0800	-1.409%	125,274	+37.896%
2025-07-31	58.3900	59.4250	58.1950	58.9100	+1.237%	142,340	+35.953%
2025-07-30	57.6000	58.8314	57.6000	58.1900	+0.779%	144,894	+37.635%
2025-07-29	57.5000	58.1300	57.1450	57.7400	+0.662%	120,148	+38.708%
2025-07-28	57.2300	57.5750	56.6900	57.3600	+0.403%	121,864	+39.627%
2025-07-25	57.3900	57.6307	56.7450	57.1300	-0.488%	91,668	+40.189%
2025-07-24	56.9200	57.8800	55.8050	57.4100	+0.596%	175,600	+39.505%
2025-07-23	56.5900	57.1900	56.3250	57.0700	+0.688%	124,915	+40.336%
2025-07-22	57.5900	57.7100	56.6800	56.6800	-1.443%	146,500	+41.302%
2025-07-21	56.1500	57.8100	56.1500	57.5100	+2.131%	193,740	+39.263%
2025-07-18	56.9600	57.1800	56.1200	56.3100	-0.932%	161,139	+42.231%
2025-07-17	57.6500	59.6700	56.6901	56.8400	-1.661%	234,396	+40.904%
2025-07-16	58.8900	59.2500	57.6100	57.8000	-1.868%	215,364	+38.564%
2025-07-15	58.8500	59.1650	57.6500	58.9000	-0.119%	268,311	+35.976%
2025-07-14	59.6700	60.0478	58.6800	58.9700	-1.536%	213,339	+35.815%
2025-07-11	62.6400	62.6400	59.8200	59.8900	-4.145%	196,141	+33.729%
2025-07-10	64.6800	65.2100	61.9750	62.4800	-3.401%	330,864	+28.185%
2025-07-09	65.9200	66.2700	64.6800	64.6800	-1.747%	307,585	+23.825%
2025-07-08	68.4700	68.7390	64.7100	65.8300	-4.122%	296,341	+21.662%
2025-07-07	70.9000	71.0450	68.5750	68.6600	-1.619%	239,616	+16.647%
2025-07-03	70.2400	71.1200	69.7600	69.7900	-0.129%	121,893	+14.759%
2025-07-02	69.0000	70.1300	68.0000	69.8800	+1.275%	171,147	+14.611%
2025-07-01	68.5000	69.6096	68.4800	69.0000	+0.995%	141,389	+16.072%
2025-06-30	67.9700	69.0000	67.3500	68.3200	+0.485%	219,549	+17.228%
2025-06-27	68.1500	68.1500	67.0823	67.9900	+1.191%	332,510	+17.797%
2025-06-26	66.8300	67.2950	65.9750	67.1900	+0.659%	218,857	+19.199%
2025-06-25	66.4700	67.0100	65.8200	66.7500	+0.421%	202,240	+19.985%
2025-06-24	66.1600	66.9700	65.1800	66.4700	+0.605%	138,183	+20.490%
2025-06-23	64.8800	66.1100	64.2250	66.0700	+2.514%	235,844	+21.220%
2025-06-20	66.4800	66.7000	63.9701	64.4500	-2.467%	877,703	+24.267%
2025-06-18	67.1700	67.3450	65.2700	66.0800	-1.784%	297,348	+21.202%
2025-06-17	66.7600	68.1500	66.2500	67.2800	+0.030%	294,467	+19.040%
2025-06-16	66.6100	67.7800	66.2400	67.2600	+1.832%	244,575	+19.075%
2025-06-13	64.8900	66.0600	64.3450	66.0500	+1.992%	265,379	+21.257%
2025-06-12	65.9900	66.4475	64.1600	64.7600	-1.968%	288,296	+23.672%
2025-06-11	65.3300	67.0400	65.0550	66.0600	+1.850%	305,307	+21.238%
2025-06-10	64.9500	65.4500	63.6100	64.8600	-0.185%	218,602	+23.481%
2025-06-09	69.0100	69.5900	64.1200	64.9800	-5.305%	363,554	+23.253%
2025-06-06	59.9900	69.6700	59.9900	68.6200	+14.386%	429,256	+16.715%
2025-06-05	58.9700	60.3100	58.7750	59.9900	+1.920%	251,907	+33.506%
2025-06-04	58.9700	59.0800	58.2100	58.8600	-0.220%	191,441	+36.069%
2025-06-03	60.4200	60.5650	57.1500	58.9900	-2.383%	239,324	+35.769%
2025-06-02	61.5700	61.7050	60.0700	60.4300	-1.883%	273,647	+32.534%
2025-05-30	62.3100	62.9700	61.4000	61.5900	-1.187%	117,076	+30.037%
2025-05-29	62.2400	62.6750	61.5210	62.3300	+0.711%	90,194	+28.494%
2025-05-28	62.1400	62.4561	61.4000	61.8900	-0.226%	132,966	+29.407%
2025-05-27	61.3000	62.4000	61.1100	62.0300	+1.755%	196,222	+29.115%
2025-05-23	60.6600	61.7100	60.2543	60.9600	-0.180%	134,772	+31.381%
2025-05-22	60.5900	61.5664	60.2600	61.0700	+0.692%	123,492	+31.145%
2025-05-21	61.0800	61.7250	60.4500	60.6500	-1.781%	161,564	+32.053%
2025-05-20	62.1300	62.5300	61.3350	61.7500	-0.612%	183,415	+29.700%
2025-05-19	60.5300	62.1300	60.3250	62.1300	+2.154%	122,225	+28.907%
2025-05-16	59.1500	60.9100	58.6739	60.8200	+2.858%	179,241	+31.684%
2025-05-15	57.6100	59.4300	57.6100	59.1300	+2.692%	153,814	+35.447%
2025-05-14	57.5900	57.9500	57.0300	57.5800	-0.277%	130,407	+39.093%
2025-05-13	58.0000	58.5599	57.2700	57.7400	-0.104%	159,156	+38.708%
2025-05-12	56.5700	58.2850	56.4550	57.8000	+4.257%	190,524	+38.564%
2025-05-09	53.4600	55.4950	53.4600	55.4400	+3.471%	189,517	+44.462%
2025-05-08	53.0400	54.1300	52.9000	53.5800	+1.247%	171,393	+49.477%
2025-05-07	53.2600	53.8300	52.6400	52.9200	+0.189%	147,982	+51.342%
2025-05-06	51.8400	52.9400	51.6100	52.8200	+1.091%	121,815	+51.628%
2025-05-05	52.2700	53.0499	51.9900	52.2500	-0.362%	112,482	+53.282%
2025-05-02	51.5400	52.6225	51.4305	52.4400	+3.046%	104,129	+52.727%
2025-05-01	50.2500	51.3600	49.6700	50.8900	+1.274%	98,212	+57.379%
2025-04-30	49.6400	50.3400	49.0200	50.2500	+0.904%	143,874	+59.383%
2025-04-29	49.3400	50.0000	48.9400	49.8000	+0.647%	72,105	+60.823%
2025-04-28	48.7200	49.9050	48.3300	49.4800	+1.373%	101,862	+61.863%
2025-04-25	49.2600	49.2600	48.4100	48.8100	-1.434%	67,843	+64.085%
2025-04-24	49.2400	50.3800	48.8100	49.5200	+0.691%	73,695	+61.733%
2025-04-23	49.1400	49.8850	48.8200	49.1800	+1.591%	77,228	+62.851%
2025-04-22	48.0700	48.7900	47.6700	48.4100	+1.319%	96,012	+65.441%
2025-04-21	48.6800	48.6800	47.2000	47.7800	-3.122%	81,706	+67.622%
2025-04-17	49.0900	49.9800	49.0500	49.3200	+0.653%	99,056	+62.388%
2025-04-16	49.2100	49.8100	48.5400	49.0000	-0.183%	95,728	+63.449%
2025-04-15	48.8900	49.5500	48.6450	49.0900	-0.284%	65,793	+63.149%
2025-04-14	49.3600	50.5800	48.8150	49.2300	+1.068%	114,220	+62.685%
2025-04-11	48.0000	49.3090	47.2000	48.7100	+2.075%	134,991	+64.422%
2025-04-10	47.9700	48.2500	46.7122	47.7200	-1.649%	90,355	+67.833%

document.getElementById("ltqjTh").onerror = function(){this.style.display='none';}; .dark-mode .Kb7rXc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kb7rXc{ color: #333333; background-color: white; border: 2px solid #333333; }IDTIDT Corporation Class Bstock NYSE

IDT
IDT Corporation Class B
stock NYSE