IDT Corporation Class B Common Stock (IDT)

Historical Prices For IDT Corporation Class B Common Stock (IDT)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	50.82	51.02	49.25	49.90	343,002	49.90
10/01/2025	52.34	53.06	49.95	50.65	457,830	50.65
9/30/2025	59.94	61.39	52.00	52.31	697,826	52.31
9/29/2025	62.78	64.47	62.20	64.09	258,806	64.09
9/26/2025	62.14	63.16	61.79	62.57	141,234	62.57
9/25/2025	61.70	62.63	61.23	61.75	165,314	61.75
9/24/2025	66.27	66.27	61.02	61.78	304,378	61.78
9/23/2025	68.18	68.50	65.98	66.03	232,248	66.03
9/22/2025	66.78	68.86	66.61	68.30	238,269	68.30
9/19/2025	68.08	68.49	66.11	66.93	912,261	66.93
9/18/2025	66.83	68.19	66.66	67.91	239,401	67.91
9/17/2025	66.54	68.43	66.33	66.74	161,310	66.74
9/16/2025	66.39	66.97	65.84	66.34	132,600	66.34
9/15/2025	66.44	69.15	65.86	66.44	238,888	66.44
9/12/2025	65.32	66.34	64.82	66.34	101,686	66.34
9/11/2025	64.26	65.90	63.99	65.48	157,473	65.48
9/10/2025	65.09	65.18	63.51	64.21	114,024	64.21
9/09/2025	65.44	66.22	64.75	65.41	113,252	65.41
9/08/2025	64.90	65.68	64.25	65.42	119,660	65.42
9/05/2025	65.00	65.85	63.74	64.90	149,549	64.90
9/04/2025	65.24	65.70	64.16	65.00	121,389	65.00
9/03/2025	64.00	64.97	63.72	64.94	106,598	64.94
9/02/2025	63.71	64.76	63.21	64.06	130,052	64.06
8/29/2025	64.72	65.03	63.80	64.07	176,604	64.07
8/28/2025	63.52	65.15	63.16	64.77	107,098	64.77
8/27/2025	62.69	63.44	62.45	63.44	69,566	63.44
8/26/2025	63.00	63.85	62.45	62.69	117,713	62.69
8/25/2025	63.29	63.87	62.84	63.18	114,324	63.18
8/22/2025	62.67	64.03	62.59	63.32	165,299	63.32
8/21/2025	61.63	63.24	61.63	62.28	91,346	62.28
8/20/2025	62.47	63.08	61.97	62.02	84,786	62.02
8/19/2025	62.41	62.96	62.03	62.60	87,655	62.60
8/18/2025	61.80	62.99	61.48	62.47	85,414	62.47
8/15/2025	62.72	62.88	61.67	61.80	117,493	61.80
8/14/2025	62.85	63.10	61.83	62.63	112,133	62.63
8/13/2025	61.86	63.74	61.46	63.13	166,647	63.13
8/12/2025	59.72	61.80	59.22	61.28	150,544	61.28
8/11/2025	60.29	61.05	56.53	59.12	321,268	59.12
8/08/2025	60.55	61.28	60.07	60.27	122,452	60.27
8/07/2025	60.00	60.28	58.46	60.28	115,227	60.28
8/06/2025	59.31	60.11	58.80	59.73	134,711	59.73
8/05/2025	59.13	59.25	58.49	59.20	139,999	59.20
8/04/2025	58.27	59.29	57.99	59.29	171,912	59.29
8/01/2025	58.80	59.30	57.37	58.08	125,274	58.08
7/31/2025	58.39	59.42	58.20	58.91	142,340	58.91
7/30/2025	57.60	58.83	57.60	58.19	144,894	58.19
7/29/2025	57.50	58.13	57.15	57.74	120,148	57.74
7/28/2025	57.23	57.58	56.69	57.36	121,864	57.36
7/25/2025	57.39	57.63	56.74	57.13	91,668	57.13
7/24/2025	56.92	57.88	55.80	57.41	175,600	57.41
7/23/2025	56.59	57.19	56.33	57.07	124,915	57.07
7/22/2025	57.59	57.71	56.68	56.68	146,500	56.68
7/21/2025	56.15	57.81	56.15	57.51	193,740	57.51
7/18/2025	56.96	57.18	56.12	56.31	161,139	56.31
7/17/2025	57.65	59.67	56.69	56.84	234,396	56.84
7/16/2025	58.89	59.25	57.61	57.80	215,364	57.80
7/15/2025	58.85	59.16	57.65	58.90	268,311	58.90
7/14/2025	59.67	60.05	58.68	58.97	213,289	58.97
7/11/2025	62.64	62.64	59.82	59.89	196,141	59.89
7/10/2025	64.68	65.21	61.98	62.48	330,806	62.48
7/09/2025	65.92	66.27	64.68	64.68	307,581	64.68
7/08/2025	68.47	68.74	64.71	65.83	296,341	65.83
7/07/2025	70.90	71.05	68.58	68.66	239,616	68.66
7/03/2025	70.24	71.12	69.76	69.79	121,893	69.79