Dark

IDT
IDT Corporation Class B
stock NYSE

At Close

Jun 18, 2026 3:59:59 PM EDT

55.43USD+2.972%(+1.60)864,174

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-53.83)0

After-hours

Jun 18, 2026 4:10:30 PM EDT

55.42USD-0.018%(-0.01)587,358

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-18	53.7800	55.7300	53.3300	55.4200	+2.954%	864,174	0.000%
2026-06-17	53.4900	54.4150	52.8700	53.8300	-0.481%	224,063	+2.954%
2026-06-16	52.9800	54.5250	52.9300	54.0900	+2.521%	211,164	+2.459%
2026-06-15	54.7800	55.1800	52.4900	52.7600	-3.423%	227,825	+5.042%
2026-06-12	55.1900	55.5100	53.8200	54.6300	-0.745%	225,765	+1.446%
2026-06-11	55.2900	55.7950	54.7700	55.0400	-0.829%	156,050	+0.690%
2026-06-10	56.1400	57.1610	55.3600	55.5000	-1.122%	168,910	-0.144%
2026-06-09	54.8600	56.2900	54.2001	56.1300	+1.888%	142,061	-1.265%
2026-06-08	55.9500	56.5250	54.9600	55.0900	-1.765%	140,729	+0.599%
2026-06-05	55.6800	57.2599	55.4100	56.0800	+0.918%	183,711	-1.177%
2026-06-04	56.9900	58.4350	52.0083	55.5700	+2.850%	415,821	-0.270%
2026-06-03	54.9500	55.0000	53.0400	54.0300	-2.491%	191,421	+2.573%
2026-06-02	55.9500	55.9900	54.3400	55.4100	-1.001%	159,093	+0.018%
2026-06-01	55.1600	56.1500	54.4000	55.9700	+1.468%	149,600	-0.983%
2026-05-29	54.2900	55.9650	54.2900	55.1600	+2.054%	170,312	+0.471%
2026-05-28	52.5300	54.1200	52.0200	54.0500	+3.090%	150,192	+2.535%
2026-05-27	52.4200	53.6400	52.1600	52.4300	+0.537%	135,025	+5.703%
2026-05-26	52.7500	53.2800	51.6300	52.1500	-1.418%	107,188	+6.270%
2026-05-22	52.2900	52.9950	52.2900	52.9000	+0.399%	98,460	+4.764%
2026-05-21	52.2800	52.8899	51.5400	52.6900	-0.095%	109,597	+5.181%
2026-05-20	52.9700	53.3900	52.0201	52.7400	-0.827%	106,125	+5.082%
2026-05-19	52.6500	53.3160	52.3200	53.1800	+0.949%	96,674	+4.212%
2026-05-18	51.8500	54.5649	51.8500	52.6800	+1.308%	85,213	+5.201%
2026-05-15	52.7200	53.4850	51.9640	52.0000	-1.534%	105,589	+6.577%
2026-05-14	52.1400	53.0700	51.8400	52.8100	+1.636%	92,641	+4.942%
2026-05-13	52.3900	52.7300	51.7200	51.9600	-1.329%	138,411	+6.659%
2026-05-12	52.2700	52.8950	51.7050	52.6600	+0.959%	166,581	+5.241%
2026-05-11	53.1500	53.5400	51.3700	52.1600	-2.559%	116,008	+6.250%
2026-05-08	53.5000	54.2400	52.0300	53.5300	-0.019%	126,771	+3.531%
2026-05-07	53.0000	53.9100	52.7500	53.5400	+1.768%	132,556	+3.511%
2026-05-06	52.8600	53.2100	52.0800	52.6100	+0.190%	88,977	+5.341%
2026-05-05	52.1100	52.6500	51.4300	52.5100	+1.214%	131,009	+5.542%
2026-05-04	51.0000	52.1300	50.5150	51.8800	+1.467%	183,047	+6.823%
2026-05-01	50.5100	51.4500	49.9900	51.1300	+1.954%	108,498	+8.390%
2026-04-30	50.3100	50.6900	49.3300	50.1500	-0.831%	175,209	+10.508%
2026-04-29	51.7700	51.8100	50.1100	50.5700	-3.104%	95,525	+9.591%
2026-04-28	52.9300	53.5300	52.1500	52.1900	-0.515%	85,003	+6.189%
2026-04-27	51.5300	52.8100	50.9200	52.4600	+1.294%	178,157	+5.642%
2026-04-24	51.1600	51.8400	49.6406	51.7900	+0.935%	96,212	+7.009%
2026-04-23	51.8600	52.0900	50.7800	51.3100	-1.289%	87,301	+8.010%
2026-04-22	52.1800	52.1800	51.4900	51.9800	-0.154%	94,190	+6.618%
2026-04-21	52.5400	52.6250	51.7500	52.0600	-0.421%	106,613	+6.454%
2026-04-20	52.0200	52.6600	51.7150	52.2800	+0.249%	100,497	+6.006%
2026-04-17	51.5900	52.6200	51.4025	52.1500	+1.716%	124,039	+6.270%
2026-04-16	50.6100	51.3300	50.1650	51.2700	+1.005%	138,677	+8.094%
2026-04-15	51.0000	51.7400	50.6901	50.7600	-0.782%	95,455	+9.180%
2026-04-14	49.7400	51.2200	49.3950	51.1600	+3.021%	156,639	+8.327%
2026-04-13	49.5300	49.7450	48.8376	49.6600	-0.020%	88,546	+11.599%
2026-04-10	50.0100	50.4150	49.2600	49.6700	-0.680%	71,133	+11.576%
2026-04-09	49.1500	50.0900	49.1200	50.0100	+1.030%	111,342	+10.818%
2026-04-08	49.2400	49.8700	48.9700	49.5000	+1.497%	151,805	+11.960%
2026-04-07	49.2500	49.4900	48.7700	48.7700	-1.375%	101,105	+13.635%
2026-04-06	48.2700	49.8000	48.1900	49.4500	+2.022%	117,441	+12.073%
2026-04-02	49.1500	49.2850	48.3400	48.4700	-1.624%	113,329	+14.339%
2026-04-01	49.1200	49.5600	48.6500	49.2700	+0.346%	125,058	+12.482%
2026-03-31	49.2500	49.6950	48.7400	49.1000	+0.163%	173,735	+12.872%
2026-03-30	47.6300	49.1900	47.5850	49.0200	+3.374%	193,581	+13.056%
2026-03-27	47.7700	47.9400	47.1600	47.4200	-1.229%	201,664	+16.871%
2026-03-26	47.0400	48.4100	47.0400	48.0100	+1.031%	149,704	+15.434%
2026-03-25	48.4200	48.4200	47.4200	47.5200	-1.185%	101,475	+16.625%
2026-03-24	48.2400	48.8500	47.8200	48.0900	-0.373%	164,408	+15.242%
2026-03-23	48.3200	48.4650	47.8000	48.2700	+1.493%	162,795	+14.813%
2026-03-20	47.8800	47.8800	47.3200	47.5600	-0.481%	226,761	+16.526%
2026-03-19	46.9300	48.2000	46.9300	47.7900	+1.143%	205,006	+15.966%
2026-03-18	47.6500	48.0450	47.2000	47.2500	-1.563%	188,425	+17.291%
2026-03-17	48.1700	49.1500	47.5200	48.0000	+0.397%	179,200	+15.458%
2026-03-16	48.6900	49.0300	47.4150	47.8100	-1.888%	222,055	+15.917%
2026-03-13	49.5100	49.8600	48.0100	48.7300	-0.875%	163,686	+13.729%
2026-03-12	49.4200	50.3700	48.6000	49.1600	-1.364%	180,187	+12.734%
2026-03-11	51.0000	51.9400	46.4800	49.8400	-3.504%	282,245	+11.196%
2026-03-10	50.2400	51.8600	50.2400	51.6500	+1.793%	207,331	+7.299%
2026-03-09	50.8700	51.3700	50.1500	50.7400	-1.361%	153,305	+9.223%
2026-03-06	51.0400	51.6100	50.4650	51.4400	-0.019%	198,599	+7.737%
2026-03-05	52.2800	52.4500	51.2000	51.4500	-2.000%	129,139	+7.716%
2026-03-04	51.6900	52.7800	51.4900	52.5000	+1.234%	107,587	+5.562%
2026-03-03	51.1700	52.0200	50.4400	51.8600	+0.582%	170,003	+6.865%
2026-03-02	50.5000	51.5600	50.5000	51.5600	+1.197%	126,848	+7.486%
2026-02-27	50.3500	51.0600	50.3500	50.9500	+0.851%	140,470	+8.773%
2026-02-26	50.7000	50.9754	50.4400	50.5200	-0.453%	142,225	+9.699%
2026-02-25	49.2900	50.7700	49.2900	50.7500	+3.192%	120,497	+9.202%
2026-02-24	49.3500	49.7799	48.9000	49.1800	+0.102%	105,189	+12.688%
2026-02-23	49.2000	50.0200	48.9000	49.1300	-0.988%	119,534	+12.803%
2026-02-20	49.8000	49.8400	49.1000	49.6200	+0.182%	146,941	+11.689%
2026-02-19	48.5900	49.9900	48.4400	49.5300	+1.851%	163,506	+11.892%
2026-02-18	48.6000	48.9600	47.8900	48.6300	-0.267%	133,034	+13.963%
2026-02-17	48.8600	49.8700	48.5600	48.7600	0.000%	366,873	+13.659%
2026-02-13	47.9200	49.1900	47.7000	48.7600	+2.094%	219,226	+13.659%
2026-02-12	48.5000	48.6850	47.0000	47.7600	-1.179%	173,696	+16.039%
2026-02-11	49.0000	49.3450	47.9550	48.3300	-1.428%	125,261	+14.670%
2026-02-10	48.3900	49.7100	47.7600	49.0300	+1.701%	158,715	+13.033%
2026-02-09	48.2600	48.7350	47.7100	48.2100	-0.104%	118,928	+14.955%
2026-02-06	48.5100	48.8750	47.8950	48.2600	-0.454%	176,122	+14.836%
2026-02-05	49.0000	49.7500	48.2100	48.4800	-0.615%	133,976	+14.315%
2026-02-04	47.5100	49.2700	47.1600	48.7800	+3.085%	188,618	+13.612%
2026-02-03	48.8500	48.8500	46.6300	47.3200	-3.586%	156,758	+17.117%
2026-02-02	48.6300	49.6500	48.6300	49.0800	+0.925%	111,919	+12.918%
2026-01-30	48.0800	48.9350	47.9950	48.6300	+1.060%	124,735	+13.963%
2026-01-29	47.7100	48.2200	47.0800	48.1200	+0.923%	95,484	+15.170%
2026-01-28	48.1900	48.8350	47.6800	47.6800	-1.406%	109,067	+16.233%
2026-01-27	48.0000	48.3600	47.5000	48.3600	+0.729%	123,408	+14.599%
2026-01-26	48.3700	48.7700	47.7650	48.0100	-0.642%	121,214	+15.434%
2026-01-23	49.3100	49.3200	48.2250	48.3200	-1.829%	133,224	+14.694%
2026-01-22	49.8500	50.2600	49.1800	49.2200	-0.726%	139,465	+12.597%
2026-01-21	49.1500	49.8600	48.9900	49.5800	+0.875%	192,226	+11.779%
2026-01-20	49.2900	49.9600	48.9200	49.1500	-1.779%	125,574	+12.757%
2026-01-16	51.2800	51.2800	50.0200	50.0400	-2.494%	143,555	+10.751%
2026-01-15	51.9800	52.2500	51.0000	51.3200	-1.402%	175,237	+7.989%
2026-01-14	51.1600	52.1700	50.8000	52.0500	+1.979%	148,369	+6.475%
2026-01-13	51.1400	51.1400	50.0900	51.0400	-0.662%	162,112	+8.582%
2026-01-12	50.5800	51.3800	50.5000	51.3800	+0.864%	115,827	+7.863%
2026-01-09	51.8300	51.9000	49.9200	50.9400	-2.133%	156,331	+8.795%
2026-01-08	51.8300	52.4950	51.5200	52.0500	-0.019%	144,286	+6.475%
2026-01-07	51.4400	52.0700	51.0300	52.0600	+1.127%	145,617	+6.454%
2026-01-06	50.8300	51.5000	50.2600	51.4800	+0.665%	159,400	+7.653%
2026-01-05	50.5400	51.5500	50.4246	51.1400	+1.127%	131,670	+8.369%
2026-01-02	51.2000	51.2100	50.2600	50.5700	-1.250%	118,134	+9.591%
2025-12-31	51.3600	51.7300	51.0200	51.2100	-0.253%	92,020	+8.221%
2025-12-30	51.4600	52.4150	51.2000	51.3400	-0.888%	100,880	+7.947%
2025-12-29	51.8900	52.2800	51.6700	51.8000	-0.346%	132,906	+6.988%
2025-12-26	51.5000	52.0000	51.3400	51.9800	+1.168%	108,789	+6.618%
2025-12-24	51.4200	51.6500	50.9825	51.3800	-0.155%	67,455	+7.863%
2025-12-23	51.7100	52.2450	50.8750	51.4600	-0.618%	124,549	+7.695%
2025-12-22	51.5200	52.5000	51.3800	51.7800	+0.602%	147,994	+7.030%
2025-12-19	51.2700	51.5900	50.6000	51.4700	+0.195%	1,162,193	+7.674%
2025-12-18	53.1800	53.3400	50.9300	51.3700	-3.021%	244,852	+7.884%
2025-12-17	52.5800	54.0800	52.1700	52.9700	+0.341%	243,728	+4.625%
2025-12-16	51.4200	53.3700	50.9500	52.7900	+3.307%	286,784	+4.982%
2025-12-15	52.2300	52.2300	50.6000	51.1000	-1.976%	310,831	+8.454%
2025-12-12	51.2500	52.7200	50.0100	52.1300	+2.096%	234,277	+6.311%
2025-12-11	50.0000	51.1400	50.0000	51.0600	+1.471%	192,971	+8.539%
2025-12-10	48.9800	50.9300	48.7500	50.3200	+2.673%	211,644	+10.135%
2025-12-09	47.8200	49.1000	47.3000	49.0100	+2.104%	190,170	+13.079%
2025-12-08	48.7800	49.3800	47.5800	48.0000	-1.599%	199,559	+15.458%
2025-12-05	52.4800	53.9899	47.7950	48.7800	-3.003%	447,707	+13.612%
2025-12-04	49.9800	50.8300	49.2650	50.2900	+0.480%	292,381	+10.201%
2025-12-03	49.2000	50.2550	48.9600	50.0500	+2.101%	125,406	+10.729%
2025-12-02	50.0100	50.0100	49.0001	49.0200	-2.019%	108,341	+13.056%
2025-12-01	49.5000	50.3600	49.4800	50.0300	+0.522%	128,012	+10.774%
2025-11-28	50.5400	50.5400	49.4450	49.7700	-0.837%	58,480	+11.352%
2025-11-26	49.8200	50.4400	49.3600	50.1900	+0.220%	127,649	+10.420%
2025-11-25	49.5100	50.4000	49.4200	50.0800	+1.871%	129,398	+10.663%
2025-11-24	49.8400	49.8400	48.9700	49.1600	-1.265%	154,874	+12.734%
2025-11-21	48.3300	49.8000	47.9000	49.7900	+3.816%	126,502	+11.307%
2025-11-20	48.8100	49.5800	47.9600	47.9600	-1.479%	111,813	+15.555%
2025-11-19	49.7500	50.1400	48.5700	48.6800	-2.582%	131,391	+13.846%
2025-11-18	51.1500	51.5550	49.6400	49.9700	-2.345%	173,041	+10.907%
2025-11-17	51.7700	52.4500	51.1700	51.1700	-1.063%	156,440	+8.306%
2025-11-14	51.1900	51.8300	51.1300	51.7200	+0.466%	120,977	+7.154%
2025-11-13	51.9900	52.4000	51.1700	51.4800	-1.549%	137,358	+7.653%
2025-11-12	52.3100	52.6800	52.0000	52.2900	0.000%	168,239	+5.986%
2025-11-11	51.4900	52.3850	50.8950	52.2900	+1.554%	132,795	+5.986%
2025-11-10	50.5900	51.5600	50.5545	51.4900	+1.940%	108,582	+7.633%
2025-11-07	50.7800	51.2150	50.1175	50.5100	-0.355%	129,408	+9.721%
2025-11-06	51.0200	51.3275	50.5300	50.6900	-1.477%	133,509	+9.331%
2025-11-05	50.6200	51.4500	50.6200	51.4500	+1.620%	104,753	+7.716%
2025-11-04	51.1000	51.3600	50.5300	50.6300	-0.959%	148,684	+9.461%
2025-11-03	50.5000	51.1950	50.2000	51.1200	+0.908%	157,145	+8.412%
2025-10-31	50.5500	51.0400	50.2300	50.6600	-0.079%	132,661	+9.396%
2025-10-30	50.9600	51.1800	50.5050	50.7000	-1.112%	169,977	+9.310%
2025-10-29	50.6200	51.2800	50.5000	51.2700	+0.905%	241,650	+8.094%
2025-10-28	51.0300	51.5550	50.7200	50.8100	-0.236%	134,827	+9.073%
2025-10-27	51.0000	51.2500	50.4550	50.9300	+0.493%	145,628	+8.816%
2025-10-24	49.9500	50.9200	49.8600	50.6800	+2.301%	137,019	+9.353%
2025-10-23	49.5200	49.9850	49.2901	49.5400	-0.201%	144,321	+11.869%
2025-10-22	49.4000	50.3200	49.1350	49.6400	+0.445%	175,240	+11.644%
2025-10-21	48.6600	49.8700	48.5401	49.4200	+1.876%	165,812	+12.141%
2025-10-20	47.7600	49.1000	47.7500	48.5100	+1.570%	188,206	+14.244%
2025-10-17	48.0400	48.3300	47.6700	47.7600	-0.292%	146,736	+16.039%
2025-10-16	48.0700	48.5600	47.6400	47.9000	0.000%	249,717	+15.699%
2025-10-15	47.1800	48.3550	47.1800	47.9000	+1.526%	195,020	+15.699%
2025-10-14	46.2600	47.3200	46.2600	47.1800	+0.855%	218,041	+17.465%
2025-10-13	46.4000	46.9100	45.7200	46.7800	+0.300%	284,709	+18.469%
2025-10-10	47.7600	47.8500	46.5775	46.6400	-2.017%	237,816	+18.825%
2025-10-09	47.1700	47.7100	46.8001	47.6000	+0.486%	219,631	+16.429%
2025-10-08	47.8700	48.5950	47.3000	47.3700	-0.900%	208,121	+16.994%
2025-10-07	48.3900	48.5850	47.5840	47.8000	-1.525%	308,070	+15.941%
2025-10-06	49.0000	49.5200	47.7550	48.5400	-2.058%	440,280	+14.174%
2025-10-03	50.0700	50.1300	48.8800	49.5600	-0.681%	358,682	+11.824%
2025-10-02	50.8200	51.0179	49.2500	49.9000	-1.481%	343,003	+11.062%
2025-10-01	52.3400	53.0600	49.9500	50.6500	-3.173%	457,840	+9.418%
2025-09-30	59.9400	61.3900	52.0001	52.3100	-18.380%	697,872	+5.945%
2025-09-29	62.7800	64.4700	62.2025	64.0900	+2.429%	261,253	-13.528%
2025-09-26	62.1400	63.1600	61.7924	62.5700	+1.328%	138,221	-11.427%
2025-09-25	61.7000	62.6300	61.2300	61.7500	-0.049%	165,315	-10.251%
2025-09-24	66.2700	66.2700	61.0200	61.7800	-6.436%	304,378	-10.295%
2025-09-23	68.1800	68.5000	65.9800	66.0300	-3.324%	232,250	-16.068%
2025-09-22	66.7800	68.8600	66.6100	68.3000	+2.047%	238,269	-18.858%
2025-09-19	68.0800	68.4900	66.1100	66.9300	-1.443%	912,261	-17.197%
2025-09-18	66.8300	68.1900	66.6600	67.9100	+1.753%	239,401	-18.392%
2025-09-17	66.5400	68.4254	66.3250	66.7400	+0.603%	161,340	-16.961%
2025-09-16	66.3900	66.9700	65.8445	66.3400	-0.151%	132,600	-16.461%
2025-09-15	66.4400	69.1500	65.8600	66.4400	+0.151%	238,888	-16.586%
2025-09-12	65.3200	66.3400	64.8200	66.3400	+1.313%	101,686	-16.461%
2025-09-11	64.2600	65.9000	63.9915	65.4800	+1.978%	157,474	-15.363%
2025-09-10	65.0900	65.1801	63.5100	64.2100	-1.835%	114,024	-13.689%
2025-09-09	65.4400	66.2250	64.7510	65.4100	-0.015%	113,252	-15.273%
2025-09-08	64.9000	65.6800	64.2500	65.4200	+0.801%	119,614	-15.286%
2025-09-05	65.0000	65.8500	63.7400	64.9000	-0.154%	149,549	-14.607%
2025-09-04	65.2400	65.7000	64.1600	65.0000	+0.092%	121,389	-14.738%
2025-09-03	64.0000	64.9700	63.7200	64.9400	+1.374%	106,598	-14.660%
2025-09-02	63.7100	64.7600	63.2100	64.0600	-0.016%	130,052	-13.487%
2025-08-29	64.7200	65.0300	63.7950	64.0700	-1.081%	176,604	-13.501%
2025-08-28	63.5200	65.1500	63.1575	64.7700	+2.096%	107,098	-14.436%
2025-08-27	62.6900	63.4400	62.4550	63.4400	+1.196%	69,566	-12.642%
2025-08-26	63.0000	63.8550	62.4500	62.6900	-0.776%	117,713	-11.597%
2025-08-25	63.2900	63.8700	62.8400	63.1800	-0.221%	114,324	-12.282%
2025-08-22	62.6700	64.0254	62.5900	63.3200	+1.670%	165,299	-12.476%
2025-08-21	61.6300	63.2400	61.6300	62.2800	+0.419%	91,346	-11.015%
2025-08-20	62.4700	63.0800	61.9700	62.0200	-0.927%	84,786	-10.642%
2025-08-19	62.4100	62.9600	62.0300	62.6000	+0.208%	87,655	-11.470%
2025-08-18	61.8000	62.9900	61.4750	62.4700	+1.084%	85,414	-11.285%
2025-08-15	62.7200	62.8800	61.6700	61.8000	-1.325%	117,493	-10.324%
2025-08-14	62.8500	63.1000	61.8300	62.6300	-0.792%	112,163	-11.512%
2025-08-13	61.8600	63.7400	61.4600	63.1300	+3.019%	166,647	-12.213%
2025-08-12	59.7200	61.8000	59.2200	61.2800	+3.654%	150,559	-9.563%
2025-08-11	60.2900	61.0500	56.5305	59.1200	-1.908%	321,268	-6.258%
2025-08-08	60.5500	61.2800	60.0700	60.2700	-0.017%	122,452	-8.047%
2025-08-07	60.0000	60.2800	58.4611	60.2800	+0.921%	115,227	-8.062%
2025-08-06	59.3100	60.1100	58.8000	59.7300	+0.895%	134,711	-7.216%
2025-08-05	59.1300	59.2500	58.4900	59.2000	-0.152%	139,999	-6.385%
2025-08-04	58.2700	59.2900	57.9900	59.2900	+2.083%	171,912	-6.527%
2025-08-01	58.8000	59.3000	57.3664	58.0800	-1.409%	125,274	-4.580%
2025-07-31	58.3900	59.4250	58.1950	58.9100	+1.237%	142,340	-5.924%
2025-07-30	57.6000	58.8314	57.6000	58.1900	+0.779%	144,894	-4.760%
2025-07-29	57.5000	58.1300	57.1450	57.7400	+0.662%	120,148	-4.018%
2025-07-28	57.2300	57.5750	56.6900	57.3600	+0.403%	121,864	-3.382%
2025-07-25	57.3900	57.6307	56.7450	57.1300	-0.488%	91,668	-2.993%
2025-07-24	56.9200	57.8800	55.8050	57.4100	+0.596%	175,600	-3.466%
2025-07-23	56.5900	57.1900	56.3250	57.0700	+0.688%	124,915	-2.891%
2025-07-22	57.5900	57.7100	56.6800	56.6800	-1.443%	146,500	-2.223%
2025-07-21	56.1500	57.8100	56.1500	57.5100	+2.131%	193,740	-3.634%
2025-07-18	56.9600	57.1800	56.1200	56.3100	-0.932%	161,139	-1.581%
2025-07-17	57.6500	59.6700	56.6901	56.8400	-1.661%	234,396	-2.498%
2025-07-16	58.8900	59.2500	57.6100	57.8000	-1.868%	215,364	-4.118%
2025-07-15	58.8500	59.1650	57.6500	58.9000	-0.119%	268,311	-5.908%
2025-07-14	59.6700	60.0478	58.6800	58.9700	-1.536%	213,339	-6.020%
2025-07-11	62.6400	62.6400	59.8200	59.8900	-4.145%	196,141	-7.464%
2025-07-10	64.6800	65.2100	61.9750	62.4800	-3.401%	330,864	-11.300%
2025-07-09	65.9200	66.2700	64.6800	64.6800	-1.747%	307,585	-14.317%
2025-07-08	68.4700	68.7390	64.7100	65.8300	-4.122%	296,341	-15.813%
2025-07-07	70.9000	71.0450	68.5750	68.6600	-1.619%	239,616	-19.283%
2025-07-03	70.2400	71.1200	69.7600	69.7900	-0.129%	121,893	-20.590%
2025-07-02	69.0000	70.1300	68.0000	69.8800	+1.275%	171,147	-20.693%
2025-07-01	68.5000	69.6096	68.4800	69.0000	+0.995%	141,389	-19.681%
2025-06-30	67.9700	69.0000	67.3500	68.3200	+0.485%	219,549	-18.882%
2025-06-27	68.1500	68.1500	67.0823	67.9900	+1.191%	332,510	-18.488%
2025-06-26	66.8300	67.2950	65.9750	67.1900	+0.659%	218,857	-17.517%
2025-06-25	66.4700	67.0100	65.8200	66.7500	+0.421%	202,240	-16.974%
2025-06-24	66.1600	66.9700	65.1800	66.4700	+0.605%	138,183	-16.624%
2025-06-23	64.8800	66.1100	64.2250	66.0700	+2.514%	235,844	-16.119%
2025-06-20	66.4800	66.7000	63.9701	64.4500	-2.467%	877,703	-14.011%
2025-06-18	67.1700	67.3450	65.2700	66.0800	-1.784%	297,348	-16.132%
2025-06-17	66.7600	68.1500	66.2500	67.2800	+0.030%	294,467	-17.628%
2025-06-16	66.6100	67.7800	66.2400	67.2600	+1.832%	244,575	-17.603%
2025-06-13	64.8900	66.0600	64.3450	66.0500	+1.992%	265,379	-16.094%
2025-06-12	65.9900	66.4475	64.1600	64.7600	-1.968%	288,296	-14.422%
2025-06-11	65.3300	67.0400	65.0550	66.0600	+1.850%	305,307	-16.107%
2025-06-10	64.9500	65.4500	63.6100	64.8600	-0.185%	218,602	-14.554%
2025-06-09	69.0100	69.5900	64.1200	64.9800	-5.305%	363,554	-14.712%
2025-06-06	59.9900	69.6700	59.9900	68.6200	+14.386%	429,256	-19.236%
2025-06-05	58.9700	60.3100	58.7750	59.9900	+1.920%	251,907	-7.618%
2025-06-04	58.9700	59.0800	58.2100	58.8600	-0.220%	191,441	-5.844%
2025-06-03	60.4200	60.5650	57.1500	58.9900	-2.383%	239,324	-6.052%
2025-06-02	61.5700	61.7050	60.0700	60.4300	-1.883%	273,647	-8.291%
2025-05-30	62.3100	62.9700	61.4000	61.5900	-1.187%	117,076	-10.018%
2025-05-29	62.2400	62.6750	61.5210	62.3300	+0.711%	90,194	-11.086%
2025-05-28	62.1400	62.4561	61.4000	61.8900	-0.226%	132,966	-10.454%
2025-05-27	61.3000	62.4000	61.1100	62.0300	+1.755%	196,222	-10.656%
2025-05-23	60.6600	61.7100	60.2543	60.9600	-0.180%	134,772	-9.088%
2025-05-22	60.5900	61.5664	60.2600	61.0700	+0.692%	123,492	-9.252%
2025-05-21	61.0800	61.7250	60.4500	60.6500	-1.781%	161,564	-8.623%
2025-05-20	62.1300	62.5300	61.3350	61.7500	-0.612%	183,415	-10.251%
2025-05-19	60.5300	62.1300	60.3250	62.1300	+2.154%	122,225	-10.800%
2025-05-16	59.1500	60.9100	58.6739	60.8200	+2.858%	179,241	-8.879%
2025-05-15	57.6100	59.4300	57.6100	59.1300	+2.692%	153,814	-6.274%
2025-05-14	57.5900	57.9500	57.0300	57.5800	-0.277%	130,407	-3.751%
2025-05-13	58.0000	58.5599	57.2700	57.7400	-0.104%	159,156	-4.018%
2025-05-12	56.5700	58.2850	56.4550	57.8000	+4.257%	190,524	-4.118%
2025-05-09	53.4600	55.4950	53.4600	55.4400	+3.471%	189,517	-0.036%
2025-05-08	53.0400	54.1300	52.9000	53.5800	+1.247%	171,393	+3.434%
2025-05-07	53.2600	53.8300	52.6400	52.9200	+0.189%	147,982	+4.724%
2025-05-06	51.8400	52.9400	51.6100	52.8200	+1.091%	121,815	+4.922%
2025-05-05	52.2700	53.0499	51.9900	52.2500	-0.362%	112,482	+6.067%
2025-05-02	51.5400	52.6225	51.4305	52.4400	+3.046%	104,129	+5.683%
2025-05-01	50.2500	51.3600	49.6700	50.8900	+1.274%	98,212	+8.902%
2025-04-30	49.6400	50.3400	49.0200	50.2500	+0.904%	143,874	+10.289%
2025-04-29	49.3400	50.0000	48.9400	49.8000	+0.647%	72,105	+11.285%
2025-04-28	48.7200	49.9050	48.3300	49.4800	+1.373%	101,862	+12.005%
2025-04-25	49.2600	49.2600	48.4100	48.8100	-1.434%	67,843	+13.542%
2025-04-24	49.2400	50.3800	48.8100	49.5200	+0.691%	73,695	+11.914%
2025-04-23	49.1400	49.8850	48.8200	49.1800	+1.591%	77,228	+12.688%
2025-04-22	48.0700	48.7900	47.6700	48.4100	+1.319%	96,012	+14.480%
2025-04-21	48.6800	48.6800	47.2000	47.7800	-3.122%	81,706	+15.990%
2025-04-17	49.0900	49.9800	49.0500	49.3200	+0.653%	99,056	+12.368%
2025-04-16	49.2100	49.8100	48.5400	49.0000	-0.183%	95,728	+13.102%
2025-04-15	48.8900	49.5500	48.6450	49.0900	-0.284%	65,793	+12.895%
2025-04-14	49.3600	50.5800	48.8150	49.2300	+1.068%	114,220	+12.574%
2025-04-11	48.0000	49.3090	47.2000	48.7100	+2.075%	134,991	+13.775%
2025-04-10	47.9700	48.2500	46.7122	47.7200	-1.649%	90,355	+16.136%
2025-04-09	46.0100	49.0950	45.3450	48.5200	+4.546%	177,086	+14.221%
2025-04-08	47.9500	48.1200	45.9950	46.4100	-1.819%	125,709	+19.414%
2025-04-07	47.0000	49.8500	46.5000	47.2700	-3.393%	144,594	+17.241%
2025-04-04	49.8300	50.1750	47.6700	48.9300	-3.870%	146,416	+13.264%
2025-04-03	51.1600	51.9000	46.1200	50.9000	-2.658%	81,335	+8.880%
2025-04-02	52.0900	53.4207	51.6400	52.2900	-0.589%	133,566	+5.986%
2025-04-01	51.3100	52.8800	50.5514	52.6000	+2.514%	121,178	+5.361%
2025-03-31	51.8700	52.3600	51.2400	51.3100	-0.984%	128,760	+8.010%
2025-03-28	52.6900	52.6900	51.3700	51.8200	-1.576%	78,077	+6.947%
2025-03-27	52.5000	53.0000	51.6285	52.6500	+0.727%	126,071	+5.261%
2025-03-26	51.9600	52.7050	51.9600	52.2700	+0.868%	82,848	+6.026%
2025-03-25	52.2300	52.7400	51.6200	51.8200	-0.785%	99,957	+6.947%
2025-03-24	50.6400	52.2500	50.5400	52.2300	+3.385%	204,612	+6.108%
2025-03-21	50.4700	50.9000	49.7850	50.5200	-0.844%	162,015	+9.699%
2025-03-20	49.9400	51.0565	49.9400	50.9500	+0.991%	105,555	+8.773%
2025-03-19	50.0700	51.2400	49.7600	50.4500	+0.258%	140,251	+9.851%
2025-03-18	48.2100	50.4176	47.1596	50.3200	+3.051%	277,034	+10.135%
2025-03-17	47.5600	49.3500	46.9800	48.8300	+4.382%	237,165	+13.496%
2025-03-14	47.5500	47.7250	46.3900	46.7800	-1.619%	237,619	+18.469%
2025-03-13	49.2600	49.5600	47.0100	47.5500	-2.959%	125,244	+16.551%
2025-03-12	49.7100	49.7100	48.1600	49.0000	-0.810%	95,754	+13.102%
2025-03-11	50.0400	50.0400	48.1600	49.4000	-1.417%	102,189	+12.186%
2025-03-10	50.3700	51.5000	49.5950	50.1100	-1.533%	172,766	+10.597%
2025-03-07	47.3200	52.4719	47.3200	50.8900	+10.175%	254,279	+8.902%
2025-03-06	45.7900	46.6026	45.4950	46.1900	-0.688%	92,136	+19.983%
2025-03-05	47.3000	47.4100	45.0700	46.5100	-1.000%	141,993	+19.157%
2025-03-04	46.9200	47.4540	46.7200	46.9800	-0.106%	90,981	+17.965%
2025-03-03	48.3300	48.5400	46.9800	47.0300	-3.151%	109,645	+17.840%
2025-02-28	48.6700	48.7500	48.2100	48.5600	-0.021%	150,003	+14.127%
2025-02-27	48.8400	49.2700	48.5500	48.5700	-1.120%	64,273	+14.103%
2025-02-26	49.6000	49.9300	48.9700	49.1200	-1.306%	33,545	+12.826%
2025-02-25	49.5000	50.5000	49.2720	49.7700	+0.953%	78,505	+11.352%
2025-02-24	48.8100	49.4650	48.7500	49.3000	+1.399%	76,711	+12.414%
2025-02-21	49.9900	50.0600	48.6100	48.6200	-1.798%	79,806	+13.986%
2025-02-20	48.6500	49.7500	48.4450	49.5100	+0.814%	76,597	+11.937%
2025-02-19	48.6500	49.2100	48.5000	49.1100	+0.573%	61,635	+12.849%
2025-02-18	48.6000	48.9530	48.6000	48.8300	+0.473%	38,623	+13.496%
2025-02-14	48.8100	49.0000	48.4400	48.6000	-0.512%	58,230	+14.033%
2025-02-13	47.8200	48.9100	47.7850	48.8500	+2.454%	62,872	+13.449%
2025-02-12	47.5000	47.9316	47.4200	47.6800	-0.832%	49,050	+16.233%
2025-02-11	47.7400	48.1000	47.2800	48.0800	+0.250%	36,812	+15.266%
2025-02-10	48.4000	48.8100	47.9000	47.9600	-0.333%	45,436	+15.555%
2025-02-07	47.8400	48.5800	47.7700	48.1200	+0.062%	49,985	+15.170%
2025-02-06	48.2400	49.0700	47.9800	48.0900	-0.062%	55,407	+15.242%
2025-02-05	47.4500	48.1950	47.4500	48.1200	+1.476%	33,885	+15.170%
2025-02-04	47.1000	47.6782	47.1000	47.4200	+0.487%	33,488	+16.871%
2025-02-03	46.4800	47.3200	46.3700	47.1900	+0.021%	35,916	+17.440%
2025-01-31	47.3900	47.8500	46.9600	47.1800	-0.674%	64,523	+17.465%
2025-01-30	47.2600	47.7300	46.8400	47.5000	+0.828%	49,133	+16.674%
2025-01-29	47.2800	47.4600	46.9700	47.1100	-0.821%	27,111	+17.640%
2025-01-28	47.2700	47.7200	47.1800	47.5000	+0.487%	36,724	+16.674%
2025-01-27	47.5400	48.2653	47.2400	47.2700	-0.400%	59,429	+17.241%
2025-01-24	47.1100	47.6000	46.9300	47.4600	+0.423%	44,007	+16.772%
2025-01-23	47.6900	48.1750	47.0100	47.2600	-1.398%	62,814	+17.266%
2025-01-22	47.5900	48.1800	47.5200	47.9300	0.000%	73,769	+15.627%
2025-01-21	48.4600	49.0300	47.8200	47.9300	-0.291%	74,613	+15.627%
2025-01-17	47.8800	48.0700	47.4300	48.0700	+1.136%	73,165	+15.290%
2025-01-16	48.1000	48.5050	47.5300	47.5300	-1.062%	72,228	+16.600%
2025-01-15	47.7500	48.3700	47.5700	48.0400	+2.017%	100,861	+15.362%
2025-01-14	46.2200	47.1100	46.0000	47.0900	+2.281%	85,897	+17.690%
2025-01-13	45.2700	46.1200	45.2700	46.0400	+0.722%	57,736	+20.374%
2025-01-10	45.4000	45.8600	44.7650	45.7100	-0.674%	100,582	+21.243%
2025-01-08	45.4400	46.1500	45.2800	46.0200	+0.744%	69,683	+20.426%
2025-01-07	46.9500	47.0550	45.5600	45.6800	-2.539%	78,646	+21.322%
2025-01-06	47.8400	48.0000	46.8400	46.8700	-1.863%	67,863	+18.242%
2025-01-03	47.1300	47.9800	46.9740	47.7600	+1.466%	58,548	+16.039%
2025-01-02	47.5400	48.0600	47.0300	47.0700	-0.947%	78,080	+17.740%
2024-12-31	47.5500	47.7400	46.9900	47.5200	+0.529%	67,162	+16.625%
2024-12-30	47.6200	48.0000	47.0018	47.2700	-1.377%	80,835	+17.241%
2024-12-27	47.7800	48.1600	47.2800	47.9300	-0.560%	84,339	+15.627%
2024-12-26	47.5300	48.2000	47.4550	48.2000	+1.091%	122,330	+14.979%

document.getElementById("HCrL1s").onerror = function(){this.style.display='none';}; .dark-mode .sGn1XC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sGn1XC{ color: #333333; background-color: white; border: 2px solid #333333; }IDTIDT Corporation Class Bstock NYSE

IDT
IDT Corporation Class B
stock NYSE