Dark

IDT
IDT Corporation Class B
stock NYSE

At Close

Aug 7, 2026 3:59:53 PM EDT

65.11USD-1.594%(-1.06)167,726

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-66.17)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

65.08USD-0.054%(-0.03)26,243

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	66.2300	66.6100	64.7000	65.0800	-1.647%	167,728	0.000%
2026-08-06	66.2700	67.3999	65.7250	66.1700	+0.212%	137,011	-1.647%
2026-08-05	67.5700	67.5700	65.6600	66.0300	-1.536%	165,746	-1.439%
2026-08-04	65.7900	67.5000	65.2800	67.0600	+0.979%	229,243	-2.953%
2026-08-03	66.8500	68.0000	66.1300	66.4100	+0.835%	261,688	-2.003%
2026-07-31	65.3500	66.1200	64.3700	65.8600	-0.121%	213,287	-1.184%
2026-07-30	66.6200	67.1100	65.9400	65.9400	-1.729%	175,716	-1.304%
2026-07-29	67.7600	68.3075	66.8500	67.1000	-1.149%	227,483	-3.010%
2026-07-28	66.5800	68.0300	65.6800	67.8800	+3.255%	216,114	-4.125%
2026-07-27	64.5100	66.5900	64.4600	65.7400	+2.240%	179,865	-1.004%
2026-07-24	63.0100	64.7600	62.6900	64.3000	+2.535%	194,463	+1.213%
2026-07-23	63.8200	63.8200	61.6850	62.7100	-2.336%	280,100	+3.779%
2026-07-22	63.7500	64.2600	62.8600	64.2100	+1.358%	225,092	+1.355%
2026-07-21	62.6400	63.6000	62.6400	63.3500	+0.492%	152,737	+2.731%
2026-07-20	62.8900	64.0400	62.2150	63.0400	-0.190%	182,100	+3.236%
2026-07-17	63.3900	63.9900	61.7000	63.1600	-0.739%	142,285	+3.040%
2026-07-16	63.6900	64.2150	62.8070	63.6300	+1.209%	172,902	+2.279%
2026-07-15	62.2700	63.8000	61.6300	62.8700	+0.786%	156,844	+3.515%
2026-07-14	61.2100	62.8000	61.0400	62.3800	+1.596%	238,940	+4.328%
2026-07-13	61.2300	61.7000	60.1700	61.4000	+0.491%	128,115	+5.993%
2026-07-10	60.3200	61.1300	60.1900	61.1000	+1.884%	158,550	+6.514%
2026-07-09	59.3900	60.0500	58.6200	59.9700	+0.033%	157,008	+8.521%
2026-07-08	61.1200	61.9600	59.7500	59.9500	-1.850%	183,740	+8.557%
2026-07-07	61.0400	61.5800	59.9700	61.0800	+1.327%	189,762	+6.549%
2026-07-06	58.9800	60.2900	58.5600	60.2800	+2.482%	350,139	+7.963%
2026-07-02	58.4200	59.0300	57.9825	58.8200	+1.501%	152,280	+10.643%
2026-07-01	58.7900	59.4599	57.5800	57.9500	-0.361%	188,132	+12.304%
2026-06-30	57.8000	58.5500	56.9950	58.1600	+0.362%	139,898	+11.898%
2026-06-29	56.9500	58.6500	56.5100	57.9500	+1.064%	216,664	+12.304%
2026-06-26	56.2500	57.4600	55.7150	57.3400	+2.539%	536,221	+13.498%
2026-06-25	55.2100	55.9900	54.9250	55.9200	+0.431%	153,812	+16.381%
2026-06-24	54.2600	56.0885	54.2600	55.6800	+2.978%	203,307	+16.882%
2026-06-23	53.0600	54.5400	52.6900	54.0700	+3.424%	356,424	+20.362%
2026-06-22	54.8200	55.1900	51.5500	52.2800	-5.666%	382,762	+24.484%
2026-06-18	53.7800	55.7300	53.3300	55.4200	+2.954%	864,174	+17.431%
2026-06-17	53.4900	54.4150	52.8700	53.8300	-0.481%	224,063	+20.899%
2026-06-16	52.9800	54.5250	52.9300	54.0900	+2.521%	211,164	+20.318%
2026-06-15	54.7800	55.1800	52.4900	52.7600	-3.423%	227,825	+23.351%
2026-06-12	55.1900	55.5100	53.8200	54.6300	-0.745%	225,765	+19.129%
2026-06-11	55.2900	55.7950	54.7700	55.0400	-0.829%	156,050	+18.241%
2026-06-10	56.1400	57.1610	55.3600	55.5000	-1.122%	168,910	+17.261%
2026-06-09	54.8600	56.2900	54.2001	56.1300	+1.888%	142,061	+15.945%
2026-06-08	55.9500	56.5250	54.9600	55.0900	-1.765%	140,729	+18.134%
2026-06-05	55.6800	57.2599	55.4100	56.0800	+0.918%	183,711	+16.049%
2026-06-04	56.9900	58.4350	52.0083	55.5700	+2.850%	415,821	+17.114%
2026-06-03	54.9500	55.0000	53.0400	54.0300	-2.491%	191,421	+20.452%
2026-06-02	55.9500	55.9900	54.3400	55.4100	-1.001%	159,093	+17.452%
2026-06-01	55.1600	56.1500	54.4000	55.9700	+1.468%	149,600	+16.277%
2026-05-29	54.2900	55.9650	54.2900	55.1600	+2.054%	170,312	+17.984%
2026-05-28	52.5300	54.1200	52.0200	54.0500	+3.090%	150,192	+20.407%
2026-05-27	52.4200	53.6400	52.1600	52.4300	+0.537%	135,025	+24.127%
2026-05-26	52.7500	53.2800	51.6300	52.1500	-1.418%	107,188	+24.794%
2026-05-22	52.2900	52.9950	52.2900	52.9000	+0.399%	98,460	+23.025%
2026-05-21	52.2800	52.8899	51.5400	52.6900	-0.095%	109,597	+23.515%
2026-05-20	52.9700	53.3900	52.0201	52.7400	-0.827%	106,125	+23.398%
2026-05-19	52.6500	53.3160	52.3200	53.1800	+0.949%	96,674	+22.377%
2026-05-18	51.8500	54.5649	51.8500	52.6800	+1.308%	85,213	+23.538%
2026-05-15	52.7200	53.4850	51.9640	52.0000	-1.534%	105,589	+25.154%
2026-05-14	52.1400	53.0700	51.8400	52.8100	+1.636%	92,641	+23.234%
2026-05-13	52.3900	52.7300	51.7200	51.9600	-1.329%	138,411	+25.250%
2026-05-12	52.2700	52.8950	51.7050	52.6600	+0.959%	166,581	+23.585%
2026-05-11	53.1500	53.5400	51.3700	52.1600	-2.559%	116,008	+24.770%
2026-05-08	53.5000	54.2400	52.0300	53.5300	-0.019%	126,771	+21.577%
2026-05-07	53.0000	53.9100	52.7500	53.5400	+1.768%	132,556	+21.554%
2026-05-06	52.8600	53.2100	52.0800	52.6100	+0.190%	88,977	+23.703%
2026-05-05	52.1100	52.6500	51.4300	52.5100	+1.214%	131,009	+23.938%
2026-05-04	51.0000	52.1300	50.5150	51.8800	+1.467%	183,047	+25.443%
2026-05-01	50.5100	51.4500	49.9900	51.1300	+1.954%	108,498	+27.283%
2026-04-30	50.3100	50.6900	49.3300	50.1500	-0.831%	175,209	+29.771%
2026-04-29	51.7700	51.8100	50.1100	50.5700	-3.104%	95,525	+28.693%
2026-04-28	52.9300	53.5300	52.1500	52.1900	-0.515%	85,003	+24.698%
2026-04-27	51.5300	52.8100	50.9200	52.4600	+1.294%	178,157	+24.056%
2026-04-24	51.1600	51.8400	49.6406	51.7900	+0.935%	96,212	+25.661%
2026-04-23	51.8600	52.0900	50.7800	51.3100	-1.289%	87,301	+26.837%
2026-04-22	52.1800	52.1800	51.4900	51.9800	-0.154%	94,190	+25.202%
2026-04-21	52.5400	52.6250	51.7500	52.0600	-0.421%	106,613	+25.010%
2026-04-20	52.0200	52.6600	51.7150	52.2800	+0.249%	100,497	+24.484%
2026-04-17	51.5900	52.6200	51.4025	52.1500	+1.716%	124,039	+24.794%
2026-04-16	50.6100	51.3300	50.1650	51.2700	+1.005%	138,677	+26.936%
2026-04-15	51.0000	51.7400	50.6901	50.7600	-0.782%	95,455	+28.211%
2026-04-14	49.7400	51.2200	49.3950	51.1600	+3.021%	156,639	+27.209%
2026-04-13	49.5300	49.7450	48.8376	49.6600	-0.020%	88,546	+31.051%
2026-04-10	50.0100	50.4150	49.2600	49.6700	-0.680%	71,133	+31.025%
2026-04-09	49.1500	50.0900	49.1200	50.0100	+1.030%	111,342	+30.134%
2026-04-08	49.2400	49.8700	48.9700	49.5000	+1.497%	151,805	+31.475%
2026-04-07	49.2500	49.4900	48.7700	48.7700	-1.375%	101,105	+33.443%
2026-04-06	48.2700	49.8000	48.1900	49.4500	+2.022%	117,441	+31.608%
2026-04-02	49.1500	49.2850	48.3400	48.4700	-1.624%	113,329	+34.269%
2026-04-01	49.1200	49.5600	48.6500	49.2700	+0.346%	125,058	+32.088%
2026-03-31	49.2500	49.6950	48.7400	49.1000	+0.163%	173,735	+32.546%
2026-03-30	47.6300	49.1900	47.5850	49.0200	+3.374%	193,581	+32.762%
2026-03-27	47.7700	47.9400	47.1600	47.4200	-1.229%	201,664	+37.242%
2026-03-26	47.0400	48.4100	47.0400	48.0100	+1.031%	149,704	+35.555%
2026-03-25	48.4200	48.4200	47.4200	47.5200	-1.185%	101,475	+36.953%
2026-03-24	48.2400	48.8500	47.8200	48.0900	-0.373%	164,408	+35.330%
2026-03-23	48.3200	48.4650	47.8000	48.2700	+1.493%	162,795	+34.825%
2026-03-20	47.8800	47.8800	47.3200	47.5600	-0.481%	226,761	+36.838%
2026-03-19	46.9300	48.2000	46.9300	47.7900	+1.143%	205,006	+36.179%
2026-03-18	47.6500	48.0450	47.2000	47.2500	-1.563%	188,425	+37.735%
2026-03-17	48.1700	49.1500	47.5200	48.0000	+0.397%	179,200	+35.583%
2026-03-16	48.6900	49.0300	47.4150	47.8100	-1.888%	222,055	+36.122%
2026-03-13	49.5100	49.8600	48.0100	48.7300	-0.875%	163,686	+33.552%
2026-03-12	49.4200	50.3700	48.6000	49.1600	-1.364%	180,187	+32.384%
2026-03-11	51.0000	51.9400	46.4800	49.8400	-3.504%	282,245	+30.578%
2026-03-10	50.2400	51.8600	50.2400	51.6500	+1.793%	207,331	+26.002%
2026-03-09	50.8700	51.3700	50.1500	50.7400	-1.361%	153,305	+28.262%
2026-03-06	51.0400	51.6100	50.4650	51.4400	-0.019%	198,599	+26.516%
2026-03-05	52.2800	52.4500	51.2000	51.4500	-2.000%	129,139	+26.492%
2026-03-04	51.6900	52.7800	51.4900	52.5000	+1.234%	107,587	+23.962%
2026-03-03	51.1700	52.0200	50.4400	51.8600	+0.582%	170,003	+25.492%
2026-03-02	50.5000	51.5600	50.5000	51.5600	+1.197%	126,848	+26.222%
2026-02-27	50.3500	51.0600	50.3500	50.9500	+0.851%	140,470	+27.733%
2026-02-26	50.7000	50.9754	50.4400	50.5200	-0.453%	142,225	+28.820%
2026-02-25	49.2900	50.7700	49.2900	50.7500	+3.192%	120,497	+28.236%
2026-02-24	49.3500	49.7799	48.9000	49.1800	+0.102%	105,189	+32.330%
2026-02-23	49.2000	50.0200	48.9000	49.1300	-0.988%	119,534	+32.465%
2026-02-20	49.8000	49.8400	49.1000	49.6200	+0.182%	146,941	+31.157%
2026-02-19	48.5900	49.9900	48.4400	49.5300	+1.851%	163,506	+31.395%
2026-02-18	48.6000	48.9600	47.8900	48.6300	-0.267%	133,034	+33.827%
2026-02-17	48.8600	49.8700	48.5600	48.7600	0.000%	366,873	+33.470%
2026-02-13	47.9200	49.1900	47.7000	48.7600	+2.094%	219,226	+33.470%
2026-02-12	48.5000	48.6850	47.0000	47.7600	-1.179%	173,696	+36.265%
2026-02-11	49.0000	49.3450	47.9550	48.3300	-1.428%	125,261	+34.658%
2026-02-10	48.3900	49.7100	47.7600	49.0300	+1.701%	158,715	+32.735%
2026-02-09	48.2600	48.7350	47.7100	48.2100	-0.104%	118,928	+34.993%
2026-02-06	48.5100	48.8750	47.8950	48.2600	-0.454%	176,122	+34.853%
2026-02-05	49.0000	49.7500	48.2100	48.4800	-0.615%	133,976	+34.241%
2026-02-04	47.5100	49.2700	47.1600	48.7800	+3.085%	188,618	+33.415%
2026-02-03	48.8500	48.8500	46.6300	47.3200	-3.586%	156,758	+37.532%
2026-02-02	48.6300	49.6500	48.6300	49.0800	+0.925%	111,919	+32.600%
2026-01-30	48.0800	48.9350	47.9950	48.6300	+1.060%	124,735	+33.827%
2026-01-29	47.7100	48.2200	47.0800	48.1200	+0.923%	95,484	+35.245%
2026-01-28	48.1900	48.8350	47.6800	47.6800	-1.406%	109,067	+36.493%
2026-01-27	48.0000	48.3600	47.5000	48.3600	+0.729%	123,408	+34.574%
2026-01-26	48.3700	48.7700	47.7650	48.0100	-0.642%	121,214	+35.555%
2026-01-23	49.3100	49.3200	48.2250	48.3200	-1.829%	133,224	+34.685%
2026-01-22	49.8500	50.2600	49.1800	49.2200	-0.726%	139,465	+32.223%
2026-01-21	49.1500	49.8600	48.9900	49.5800	+0.875%	192,226	+31.263%
2026-01-20	49.2900	49.9600	48.9200	49.1500	-1.779%	125,574	+32.411%
2026-01-16	51.2800	51.2800	50.0200	50.0400	-2.494%	143,555	+30.056%
2026-01-15	51.9800	52.2500	51.0000	51.3200	-1.402%	175,237	+26.812%
2026-01-14	51.1600	52.1700	50.8000	52.0500	+1.979%	148,369	+25.034%
2026-01-13	51.1400	51.1400	50.0900	51.0400	-0.662%	162,112	+27.508%
2026-01-12	50.5800	51.3800	50.5000	51.3800	+0.864%	115,827	+26.664%
2026-01-09	51.8300	51.9000	49.9200	50.9400	-2.133%	156,331	+27.758%
2026-01-08	51.8300	52.4950	51.5200	52.0500	-0.019%	144,286	+25.034%
2026-01-07	51.4400	52.0700	51.0300	52.0600	+1.127%	145,617	+25.010%
2026-01-06	50.8300	51.5000	50.2600	51.4800	+0.665%	159,400	+26.418%
2026-01-05	50.5400	51.5500	50.4246	51.1400	+1.127%	131,670	+27.259%
2026-01-02	51.2000	51.2100	50.2600	50.5700	-1.250%	118,134	+28.693%
2025-12-31	51.3600	51.7300	51.0200	51.2100	-0.253%	92,020	+27.085%
2025-12-30	51.4600	52.4150	51.2000	51.3400	-0.888%	100,880	+26.763%
2025-12-29	51.8900	52.2800	51.6700	51.8000	-0.346%	132,906	+25.637%
2025-12-26	51.5000	52.0000	51.3400	51.9800	+1.168%	108,789	+25.202%
2025-12-24	51.4200	51.6500	50.9825	51.3800	-0.155%	67,455	+26.664%
2025-12-23	51.7100	52.2450	50.8750	51.4600	-0.618%	124,549	+26.467%
2025-12-22	51.5200	52.5000	51.3800	51.7800	+0.602%	147,994	+25.686%
2025-12-19	51.2700	51.5900	50.6000	51.4700	+0.195%	1,162,193	+26.443%
2025-12-18	53.1800	53.3400	50.9300	51.3700	-3.021%	244,852	+26.689%
2025-12-17	52.5800	54.0800	52.1700	52.9700	+0.341%	243,728	+22.862%
2025-12-16	51.4200	53.3700	50.9500	52.7900	+3.307%	286,784	+23.281%
2025-12-15	52.2300	52.2300	50.6000	51.1000	-1.976%	310,831	+27.358%
2025-12-12	51.2500	52.7200	50.0100	52.1300	+2.096%	234,277	+24.842%
2025-12-11	50.0000	51.1400	50.0000	51.0600	+1.471%	192,971	+27.458%
2025-12-10	48.9800	50.9300	48.7500	50.3200	+2.673%	211,644	+29.332%
2025-12-09	47.8200	49.1000	47.3000	49.0100	+2.104%	190,170	+32.789%
2025-12-08	48.7800	49.3800	47.5800	48.0000	-1.599%	199,559	+35.583%
2025-12-05	52.4800	53.9899	47.7950	48.7800	-3.003%	447,707	+33.415%
2025-12-04	49.9800	50.8300	49.2650	50.2900	+0.480%	292,381	+29.409%
2025-12-03	49.2000	50.2550	48.9600	50.0500	+2.101%	125,406	+30.030%
2025-12-02	50.0100	50.0100	49.0001	49.0200	-2.019%	108,341	+32.762%
2025-12-01	49.5000	50.3600	49.4800	50.0300	+0.522%	128,012	+30.082%
2025-11-28	50.5400	50.5400	49.4450	49.7700	-0.837%	58,480	+30.762%
2025-11-26	49.8200	50.4400	49.3600	50.1900	+0.220%	127,649	+29.667%
2025-11-25	49.5100	50.4000	49.4200	50.0800	+1.871%	129,398	+29.952%
2025-11-24	49.8400	49.8400	48.9700	49.1600	-1.265%	154,874	+32.384%
2025-11-21	48.3300	49.8000	47.9000	49.7900	+3.816%	126,502	+30.709%
2025-11-20	48.8100	49.5800	47.9600	47.9600	-1.479%	111,813	+35.696%
2025-11-19	49.7500	50.1400	48.5700	48.6800	-2.582%	131,391	+33.689%
2025-11-18	51.1500	51.5550	49.6400	49.9700	-2.345%	173,041	+30.238%
2025-11-17	51.7700	52.4500	51.1700	51.1700	-1.063%	156,440	+27.184%
2025-11-14	51.1900	51.8300	51.1300	51.7200	+0.466%	120,977	+25.831%
2025-11-13	51.9900	52.4000	51.1700	51.4800	-1.549%	137,358	+26.418%
2025-11-12	52.3100	52.6800	52.0000	52.2900	0.000%	168,239	+24.460%
2025-11-11	51.4900	52.3850	50.8950	52.2900	+1.554%	132,795	+24.460%
2025-11-10	50.5900	51.5600	50.5545	51.4900	+1.940%	108,582	+26.393%
2025-11-07	50.7800	51.2150	50.1175	50.5100	-0.355%	129,408	+28.846%
2025-11-06	51.0200	51.3275	50.5300	50.6900	-1.477%	133,509	+28.388%
2025-11-05	50.6200	51.4500	50.6200	51.4500	+1.620%	104,753	+26.492%
2025-11-04	51.1000	51.3600	50.5300	50.6300	-0.959%	148,684	+28.540%
2025-11-03	50.5000	51.1950	50.2000	51.1200	+0.908%	157,145	+27.308%
2025-10-31	50.5500	51.0400	50.2300	50.6600	-0.079%	132,661	+28.464%
2025-10-30	50.9600	51.1800	50.5050	50.7000	-1.112%	169,977	+28.363%
2025-10-29	50.6200	51.2800	50.5000	51.2700	+0.905%	241,650	+26.936%
2025-10-28	51.0300	51.5550	50.7200	50.8100	-0.236%	134,827	+28.085%
2025-10-27	51.0000	51.2500	50.4550	50.9300	+0.493%	145,628	+27.783%
2025-10-24	49.9500	50.9200	49.8600	50.6800	+2.301%	137,019	+28.414%
2025-10-23	49.5200	49.9850	49.2901	49.5400	-0.201%	144,321	+31.369%
2025-10-22	49.4000	50.3200	49.1350	49.6400	+0.445%	175,240	+31.104%
2025-10-21	48.6600	49.8700	48.5401	49.4200	+1.876%	165,812	+31.688%
2025-10-20	47.7600	49.1000	47.7500	48.5100	+1.570%	188,206	+34.158%
2025-10-17	48.0400	48.3300	47.6700	47.7600	-0.292%	146,736	+36.265%
2025-10-16	48.0700	48.5600	47.6400	47.9000	0.000%	249,717	+35.866%
2025-10-15	47.1800	48.3550	47.1800	47.9000	+1.526%	195,020	+35.866%
2025-10-14	46.2600	47.3200	46.2600	47.1800	+0.855%	218,041	+37.940%
2025-10-13	46.4000	46.9100	45.7200	46.7800	+0.300%	284,709	+39.119%
2025-10-10	47.7600	47.8500	46.5775	46.6400	-2.017%	237,816	+39.537%
2025-10-09	47.1700	47.7100	46.8001	47.6000	+0.486%	219,631	+36.723%
2025-10-08	47.8700	48.5950	47.3000	47.3700	-0.900%	208,121	+37.387%
2025-10-07	48.3900	48.5850	47.5840	47.8000	-1.525%	308,070	+36.151%
2025-10-06	49.0000	49.5200	47.7550	48.5400	-2.058%	440,280	+34.075%
2025-10-03	50.0700	50.1300	48.8800	49.5600	-0.681%	358,682	+31.316%
2025-10-02	50.8200	51.0179	49.2500	49.9000	-1.481%	343,003	+30.421%
2025-10-01	52.3400	53.0600	49.9500	50.6500	-3.173%	457,840	+28.490%
2025-09-30	59.9400	61.3900	52.0001	52.3100	-18.380%	697,872	+24.412%
2025-09-29	62.7800	64.4700	62.2025	64.0900	+2.429%	261,253	+1.545%
2025-09-26	62.1400	63.1600	61.7924	62.5700	+1.328%	138,221	+4.012%
2025-09-25	61.7000	62.6300	61.2300	61.7500	-0.049%	165,315	+5.393%
2025-09-24	66.2700	66.2700	61.0200	61.7800	-6.436%	304,378	+5.342%
2025-09-23	68.1800	68.5000	65.9800	66.0300	-3.324%	232,250	-1.439%
2025-09-22	66.7800	68.8600	66.6100	68.3000	+2.047%	238,269	-4.714%
2025-09-19	68.0800	68.4900	66.1100	66.9300	-1.443%	912,261	-2.764%
2025-09-18	66.8300	68.1900	66.6600	67.9100	+1.753%	239,401	-4.167%
2025-09-17	66.5400	68.4254	66.3250	66.7400	+0.603%	161,340	-2.487%
2025-09-16	66.3900	66.9700	65.8445	66.3400	-0.151%	132,600	-1.899%
2025-09-15	66.4400	69.1500	65.8600	66.4400	+0.151%	238,888	-2.047%
2025-09-12	65.3200	66.3400	64.8200	66.3400	+1.313%	101,686	-1.899%
2025-09-11	64.2600	65.9000	63.9915	65.4800	+1.978%	157,474	-0.611%
2025-09-10	65.0900	65.1801	63.5100	64.2100	-1.835%	114,024	+1.355%
2025-09-09	65.4400	66.2250	64.7510	65.4100	-0.015%	113,252	-0.505%
2025-09-08	64.9000	65.6800	64.2500	65.4200	+0.801%	119,614	-0.520%
2025-09-05	65.0000	65.8500	63.7400	64.9000	-0.154%	149,549	+0.277%
2025-09-04	65.2400	65.7000	64.1600	65.0000	+0.092%	121,389	+0.123%
2025-09-03	64.0000	64.9700	63.7200	64.9400	+1.374%	106,598	+0.216%
2025-09-02	63.7100	64.7600	63.2100	64.0600	-0.016%	130,052	+1.592%
2025-08-29	64.7200	65.0300	63.7950	64.0700	-1.081%	176,604	+1.576%
2025-08-28	63.5200	65.1500	63.1575	64.7700	+2.096%	107,098	+0.479%
2025-08-27	62.6900	63.4400	62.4550	63.4400	+1.196%	69,566	+2.585%
2025-08-26	63.0000	63.8550	62.4500	62.6900	-0.776%	117,713	+3.812%
2025-08-25	63.2900	63.8700	62.8400	63.1800	-0.221%	114,324	+3.007%
2025-08-22	62.6700	64.0254	62.5900	63.3200	+1.670%	165,299	+2.780%
2025-08-21	61.6300	63.2400	61.6300	62.2800	+0.419%	91,346	+4.496%
2025-08-20	62.4700	63.0800	61.9700	62.0200	-0.927%	84,786	+4.934%
2025-08-19	62.4100	62.9600	62.0300	62.6000	+0.208%	87,655	+3.962%
2025-08-18	61.8000	62.9900	61.4750	62.4700	+1.084%	85,414	+4.178%
2025-08-15	62.7200	62.8800	61.6700	61.8000	-1.325%	117,493	+5.307%
2025-08-14	62.8500	63.1000	61.8300	62.6300	-0.792%	112,163	+3.912%
2025-08-13	61.8600	63.7400	61.4600	63.1300	+3.019%	166,647	+3.089%
2025-08-12	59.7200	61.8000	59.2200	61.2800	+3.654%	150,559	+6.201%
2025-08-11	60.2900	61.0500	56.5305	59.1200	-1.908%	321,268	+10.081%
2025-08-08	60.5500	61.2800	60.0700	60.2700	-0.017%	122,452	+7.981%
2025-08-07	60.0000	60.2800	58.4611	60.2800	+0.921%	115,227	+7.963%
2025-08-06	59.3100	60.1100	58.8000	59.7300	+0.895%	134,711	+8.957%
2025-08-05	59.1300	59.2500	58.4900	59.2000	-0.152%	139,999	+9.932%
2025-08-04	58.2700	59.2900	57.9900	59.2900	+2.083%	171,912	+9.766%
2025-08-01	58.8000	59.3000	57.3664	58.0800	-1.409%	125,274	+12.052%
2025-07-31	58.3900	59.4250	58.1950	58.9100	+1.237%	142,340	+10.474%
2025-07-30	57.6000	58.8314	57.6000	58.1900	+0.779%	144,894	+11.841%
2025-07-29	57.5000	58.1300	57.1450	57.7400	+0.662%	120,148	+12.712%
2025-07-28	57.2300	57.5750	56.6900	57.3600	+0.403%	121,864	+13.459%
2025-07-25	57.3900	57.6307	56.7450	57.1300	-0.488%	91,668	+13.916%
2025-07-24	56.9200	57.8800	55.8050	57.4100	+0.596%	175,600	+13.360%
2025-07-23	56.5900	57.1900	56.3250	57.0700	+0.688%	124,915	+14.035%
2025-07-22	57.5900	57.7100	56.6800	56.6800	-1.443%	146,500	+14.820%
2025-07-21	56.1500	57.8100	56.1500	57.5100	+2.131%	193,740	+13.163%
2025-07-18	56.9600	57.1800	56.1200	56.3100	-0.932%	161,139	+15.574%
2025-07-17	57.6500	59.6700	56.6901	56.8400	-1.661%	234,396	+14.497%
2025-07-16	58.8900	59.2500	57.6100	57.8000	-1.868%	215,364	+12.595%
2025-07-15	58.8500	59.1650	57.6500	58.9000	-0.119%	268,311	+10.492%
2025-07-14	59.6700	60.0478	58.6800	58.9700	-1.536%	213,339	+10.361%
2025-07-11	62.6400	62.6400	59.8200	59.8900	-4.145%	196,141	+8.666%
2025-07-10	64.6800	65.2100	61.9750	62.4800	-3.401%	330,864	+4.161%
2025-07-09	65.9200	66.2700	64.6800	64.6800	-1.747%	307,585	+0.618%
2025-07-08	68.4700	68.7390	64.7100	65.8300	-4.122%	296,341	-1.139%
2025-07-07	70.9000	71.0450	68.5750	68.6600	-1.619%	239,616	-5.214%
2025-07-03	70.2400	71.1200	69.7600	69.7900	-0.129%	121,893	-6.749%
2025-07-02	69.0000	70.1300	68.0000	69.8800	+1.275%	171,147	-6.869%
2025-07-01	68.5000	69.6096	68.4800	69.0000	+0.995%	141,389	-5.681%
2025-06-30	67.9700	69.0000	67.3500	68.3200	+0.485%	219,549	-4.742%
2025-06-27	68.1500	68.1500	67.0823	67.9900	+1.191%	332,510	-4.280%
2025-06-26	66.8300	67.2950	65.9750	67.1900	+0.659%	218,857	-3.140%
2025-06-25	66.4700	67.0100	65.8200	66.7500	+0.421%	202,240	-2.502%
2025-06-24	66.1600	66.9700	65.1800	66.4700	+0.605%	138,183	-2.091%
2025-06-23	64.8800	66.1100	64.2250	66.0700	+2.514%	235,844	-1.498%
2025-06-20	66.4800	66.7000	63.9701	64.4500	-2.467%	877,703	+0.978%
2025-06-18	67.1700	67.3450	65.2700	66.0800	-1.784%	297,348	-1.513%
2025-06-17	66.7600	68.1500	66.2500	67.2800	+0.030%	294,467	-3.270%
2025-06-16	66.6100	67.7800	66.2400	67.2600	+1.832%	244,575	-3.241%
2025-06-13	64.8900	66.0600	64.3450	66.0500	+1.992%	265,379	-1.469%
2025-06-12	65.9900	66.4475	64.1600	64.7600	-1.968%	288,296	+0.494%
2025-06-11	65.3300	67.0400	65.0550	66.0600	+1.850%	305,307	-1.483%
2025-06-10	64.9500	65.4500	63.6100	64.8600	-0.185%	218,602	+0.339%
2025-06-09	69.0100	69.5900	64.1200	64.9800	-5.305%	363,554	+0.154%
2025-06-06	59.9900	69.6700	59.9900	68.6200	+14.386%	429,256	-5.159%
2025-06-05	58.9700	60.3100	58.7750	59.9900	+1.920%	251,907	+8.485%
2025-06-04	58.9700	59.0800	58.2100	58.8600	-0.220%	191,441	+10.567%
2025-06-03	60.4200	60.5650	57.1500	58.9900	-2.383%	239,324	+10.324%
2025-06-02	61.5700	61.7050	60.0700	60.4300	-1.883%	273,647	+7.695%
2025-05-30	62.3100	62.9700	61.4000	61.5900	-1.187%	117,076	+5.667%
2025-05-29	62.2400	62.6750	61.5210	62.3300	+0.711%	90,194	+4.412%
2025-05-28	62.1400	62.4561	61.4000	61.8900	-0.226%	132,966	+5.154%
2025-05-27	61.3000	62.4000	61.1100	62.0300	+1.755%	196,222	+4.917%
2025-05-23	60.6600	61.7100	60.2543	60.9600	-0.180%	134,772	+6.759%
2025-05-22	60.5900	61.5664	60.2600	61.0700	+0.692%	123,492	+6.566%
2025-05-21	61.0800	61.7250	60.4500	60.6500	-1.781%	161,564	+7.304%
2025-05-20	62.1300	62.5300	61.3350	61.7500	-0.612%	183,415	+5.393%
2025-05-19	60.5300	62.1300	60.3250	62.1300	+2.154%	122,225	+4.748%
2025-05-16	59.1500	60.9100	58.6739	60.8200	+2.858%	179,241	+7.004%
2025-05-15	57.6100	59.4300	57.6100	59.1300	+2.692%	153,814	+10.063%
2025-05-14	57.5900	57.9500	57.0300	57.5800	-0.277%	130,407	+13.025%
2025-05-13	58.0000	58.5599	57.2700	57.7400	-0.104%	159,156	+12.712%
2025-05-12	56.5700	58.2850	56.4550	57.8000	+4.257%	190,524	+12.595%
2025-05-09	53.4600	55.4950	53.4600	55.4400	+3.471%	189,517	+17.388%
2025-05-08	53.0400	54.1300	52.9000	53.5800	+1.247%	171,393	+21.463%
2025-05-07	53.2600	53.8300	52.6400	52.9200	+0.189%	147,982	+22.978%
2025-05-06	51.8400	52.9400	51.6100	52.8200	+1.091%	121,815	+23.211%
2025-05-05	52.2700	53.0499	51.9900	52.2500	-0.362%	112,482	+24.555%
2025-05-02	51.5400	52.6225	51.4305	52.4400	+3.046%	104,129	+24.104%
2025-05-01	50.2500	51.3600	49.6700	50.8900	+1.274%	98,212	+27.884%
2025-04-30	49.6400	50.3400	49.0200	50.2500	+0.904%	143,874	+29.512%
2025-04-29	49.3400	50.0000	48.9400	49.8000	+0.647%	72,105	+30.683%
2025-04-28	48.7200	49.9050	48.3300	49.4800	+1.373%	101,862	+31.528%
2025-04-25	49.2600	49.2600	48.4100	48.8100	-1.434%	67,843	+33.333%
2025-04-24	49.2400	50.3800	48.8100	49.5200	+0.691%	73,695	+31.422%
2025-04-23	49.1400	49.8850	48.8200	49.1800	+1.591%	77,228	+32.330%
2025-04-22	48.0700	48.7900	47.6700	48.4100	+1.319%	96,012	+34.435%
2025-04-21	48.6800	48.6800	47.2000	47.7800	-3.122%	81,706	+36.208%
2025-04-17	49.0900	49.9800	49.0500	49.3200	+0.653%	99,056	+31.955%
2025-04-16	49.2100	49.8100	48.5400	49.0000	-0.183%	95,728	+32.816%
2025-04-15	48.8900	49.5500	48.6450	49.0900	-0.284%	65,793	+32.573%
2025-04-14	49.3600	50.5800	48.8150	49.2300	+1.068%	114,220	+32.196%
2025-04-11	48.0000	49.3090	47.2000	48.7100	+2.075%	134,991	+33.607%
2025-04-10	47.9700	48.2500	46.7122	47.7200	-1.649%	90,355	+36.379%
2025-04-09	46.0100	49.0950	45.3450	48.5200	+4.546%	177,086	+34.130%
2025-04-08	47.9500	48.1200	45.9950	46.4100	-1.819%	125,709	+40.228%
2025-04-07	47.0000	49.8500	46.5000	47.2700	-3.393%	144,594	+37.677%
2025-04-04	49.8300	50.1750	47.6700	48.9300	-3.870%	146,416	+33.006%
2025-04-03	51.1600	51.9000	46.1200	50.9000	-2.658%	81,335	+27.859%
2025-04-02	52.0900	53.4207	51.6400	52.2900	-0.589%	133,566	+24.460%
2025-04-01	51.3100	52.8800	50.5514	52.6000	+2.514%	121,178	+23.726%
2025-03-31	51.8700	52.3600	51.2400	51.3100	-0.984%	128,760	+26.837%
2025-03-28	52.6900	52.6900	51.3700	51.8200	-1.576%	78,077	+25.589%
2025-03-27	52.5000	53.0000	51.6285	52.6500	+0.727%	126,071	+23.609%
2025-03-26	51.9600	52.7050	51.9600	52.2700	+0.868%	82,848	+24.507%
2025-03-25	52.2300	52.7400	51.6200	51.8200	-0.785%	99,957	+25.589%
2025-03-24	50.6400	52.2500	50.5400	52.2300	+3.385%	204,612	+24.603%
2025-03-21	50.4700	50.9000	49.7850	50.5200	-0.844%	162,015	+28.820%
2025-03-20	49.9400	51.0565	49.9400	50.9500	+0.991%	105,555	+27.733%
2025-03-19	50.0700	51.2400	49.7600	50.4500	+0.258%	140,251	+28.999%
2025-03-18	48.2100	50.4176	47.1596	50.3200	+3.051%	277,034	+29.332%
2025-03-17	47.5600	49.3500	46.9800	48.8300	+4.382%	237,165	+33.279%
2025-03-14	47.5500	47.7250	46.3900	46.7800	-1.619%	237,619	+39.119%
2025-03-13	49.2600	49.5600	47.0100	47.5500	-2.959%	125,244	+36.866%
2025-03-12	49.7100	49.7100	48.1600	49.0000	-0.810%	95,754	+32.816%
2025-03-11	50.0400	50.0400	48.1600	49.4000	-1.417%	102,189	+31.741%
2025-03-10	50.3700	51.5000	49.5950	50.1100	-1.533%	172,766	+29.874%
2025-03-07	47.3200	52.4719	47.3200	50.8900	+10.175%	254,279	+27.884%
2025-03-06	45.7900	46.6026	45.4950	46.1900	-0.688%	92,136	+40.896%
2025-03-05	47.3000	47.4100	45.0700	46.5100	-1.000%	141,993	+39.927%
2025-03-04	46.9200	47.4540	46.7200	46.9800	-0.106%	90,981	+38.527%
2025-03-03	48.3300	48.5400	46.9800	47.0300	-3.151%	109,645	+38.380%
2025-02-28	48.6700	48.7500	48.2100	48.5600	-0.021%	150,003	+34.020%
2025-02-27	48.8400	49.2700	48.5500	48.5700	-1.120%	64,273	+33.992%
2025-02-26	49.6000	49.9300	48.9700	49.1200	-1.306%	33,545	+32.492%
2025-02-25	49.5000	50.5000	49.2720	49.7700	+0.953%	78,505	+30.762%
2025-02-24	48.8100	49.4650	48.7500	49.3000	+1.399%	76,711	+32.008%
2025-02-21	49.9900	50.0600	48.6100	48.6200	-1.798%	79,806	+33.854%
2025-02-20	48.6500	49.7500	48.4450	49.5100	+0.814%	76,597	+31.448%
2025-02-19	48.6500	49.2100	48.5000	49.1100	+0.573%	61,635	+32.519%
2025-02-18	48.6000	48.9530	48.6000	48.8300	+0.473%	38,623	+33.279%

document.getElementById("f189qZ").onerror = function(){this.style.display='none';}; .dark-mode .tp6kmR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tp6kmR{ color: #333333; background-color: white; border: 2px solid #333333; }IDTIDT Corporation Class Bstock NYSE

IDT
IDT Corporation Class B
stock NYSE