Skip to main content
IDT logo

IDT Corporation

IDTNYSECommunication ServicesTelecom Services

$82.47Today:- (-)1Y +68.93%

As of Oct 23, 2026 close

Market cap
$2.06B
P/E (TTM)
23.82
Forward P/E
21.24
Dividend yield
0.32%
52-week range
$46.48$84.56
Volume (live)
-
Avg. volume (3M)
341.68K

IDT (IDT) Historical Stock Prices

Analyze IDT (IDT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

IDT (IDT) Interactive Price Chart

Interactive historical price chart showing IDT stock price movements and trends across multiple time periods.

Loading chart...

IDT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
IDT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202682.8583.6182.0182.4782.47151.67K
Oct 22, 202683.4684.1382.7283.6983.69148.75K
Oct 21, 202683.8984.4382.2982.9482.94201.95K
Oct 20, 202682.1984.5681.5184.4684.46225.96K
Oct 19, 202680.6782.2780.2181.8281.82318.18K
Oct 16, 202682.4083.1980.5080.6780.67191.36K
Oct 15, 202681.6382.4980.7682.2482.24232.50K
Oct 14, 202682.2782.7080.9581.0881.08239.65K
Oct 13, 202682.2382.9181.2282.6882.68338.20K
Oct 12, 202680.9382.8080.9381.4381.43214.70K
Oct 9, 202679.8381.8079.1281.4981.49257.29K
Oct 8, 202680.1481.3279.7780.6580.65195.53K
Oct 7, 202680.5280.8679.2380.2180.21278.42K
Oct 6, 202680.5880.7278.2380.3180.31297.28K
Oct 5, 202679.3182.3179.3180.0880.08463.17K
Oct 2, 202679.6180.6177.4578.9878.91413.30K
Oct 1, 202680.7281.7977.2779.9879.91562.76K
Sep 30, 202675.1980.6373.4279.9779.90783.53K
Sep 29, 202670.8277.2870.5275.5675.49800.58K
Sep 28, 202667.3369.6366.6069.5669.50373.05K
Sep 25, 202667.8568.5467.2767.4667.40219.51K
Sep 24, 202667.4569.0066.2367.7567.69404.46K
Sep 23, 202668.9970.0567.5967.8767.81302.93K
Sep 22, 202669.2770.4068.4568.9068.84325.57K
Sep 21, 202670.3970.3968.0468.8468.78285.06K
Sep 18, 202668.6770.1367.9769.8469.781.14M
Sep 17, 202669.8569.9168.4169.0568.99262.78K
Sep 16, 202670.7371.2269.1369.5569.49190.38K
Sep 15, 202670.5372.1370.4971.0270.96209.32K
Sep 14, 202672.1072.1070.2871.0270.96221.37K
Sep 11, 202669.9570.9169.7070.5170.45217.54K
Sep 10, 202668.2069.8167.9769.4269.36185.66K
Sep 9, 202668.3568.3565.8067.9767.91220.17K
Sep 8, 202668.4670.0067.7368.3668.30170.82K
Sep 4, 202668.7069.0667.4968.8368.77117.98K
Sep 3, 202669.3569.9768.1768.7368.67192.91K
Sep 2, 202668.4969.3868.0368.9468.88140.04K
Sep 1, 202667.5768.6566.5368.3568.29127.62K
Aug 31, 202668.7069.1368.1668.2268.16166.48K
Aug 28, 202669.1669.9067.8468.9968.93131.77K
Aug 27, 202669.4469.7268.5068.8568.79145.13K
Aug 26, 202669.2869.5768.4569.1069.04122.72K
Aug 25, 202668.6969.8068.1669.3869.32209.42K
Aug 24, 202668.0069.0567.2368.2968.23172.98K
Aug 21, 202667.2968.2266.6267.9267.86122.62K
Aug 20, 202665.5467.7765.5467.1967.13122.00K
Aug 19, 202666.6667.4365.6866.1966.13166.44K
Aug 18, 202667.0667.8066.3066.6566.59152.84K
Aug 17, 202666.2066.9765.5166.4666.40127.01K
Aug 14, 202667.1867.2666.0066.5566.49198.89K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.