NYSE:IDT | Historical Stock Price | IDT CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-05-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.53$1.73$5.69$18.70$61.44$201.852001-05-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.36$34.1065,300——
2020-12-30$12.64$34.8769,700——
2020-12-29$12.56$34.6593,500——
2020-12-28$12.63$34.8483,100——
2020-12-24$12.54$34.6035,800——
2020-12-23$12.47$34.40101,800——
2020-12-22$12.39$34.18160,600——
2020-12-21$12.89$35.56146,100——
2020-12-18$13.31$36.72916,000——
2020-12-17$13.30$36.69201,200——
2020-12-16$12.81$35.34148,700——
2020-12-15$13.15$36.28143,800——
2020-12-14$12.88$35.53230,200——
2020-12-11$12.69$35.01152,400——
2020-12-10$13.12$36.20239,900——
2020-12-09$12.88$35.53122,400——
2020-12-08$13.51$37.27193,100——
2020-12-07$13.71$37.82288,900——
2020-12-04$13.98$38.57521,500——
2020-12-03$12.40$34.21213,900——
2020-12-02$12.46$34.38209,200——
2020-12-01$12.71$35.07428,600——
2020-11-30$11.92$32.89349,100——
2020-11-27$13.21$36.44227,400——
2020-11-25$12.01$33.13139,700——
2020-11-24$11.61$32.03562,900——
2020-11-23$11.90$32.831,575,900——
2020-11-20$9.51$26.2490,700——
2020-11-19$9.46$26.1076,300——
2020-11-18$9.35$25.80122,800——
2020-11-17$9.99$27.5661,000——
2020-11-16$9.78$26.9851,600——
2020-11-13$9.60$26.4964,400——
2020-11-12$9.30$25.6682,400——
2020-11-11$9.35$25.80110,200——
2020-11-10$9.49$26.18106,700——
2020-11-09$8.86$24.44133,800——
2020-11-06$8.32$22.95182,300——
2020-11-05$9.31$25.69104,600——
2020-11-04$9.27$25.57124,600——
2020-11-03$9.80$27.04130,600——
2020-11-02$9.52$26.2653,500——
2020-10-30$9.53$26.2989,000——
2020-10-29$9.74$26.8783,900——
2020-10-28$9.28$25.6095,300——
2020-10-27$9.52$26.2689,600——
2020-10-26$9.48$26.15189,900——
2020-10-23$10.44$28.8089,600——
2020-10-22$10.30$28.4276,500——
2020-10-21$10.23$28.2261,800——
2020-10-20$10.01$27.6297,000——
2020-10-19$10.25$28.28149,900——
2020-10-16$10.81$29.82179,500——
2020-10-15$11.10$30.62117,400——
2020-10-14$10.90$30.0797,000——
2020-10-13$10.84$29.91116,400——
2020-10-12$11.08$30.57107,100——
2020-10-09$11.02$30.40181,500——
2020-10-08$10.85$29.93263,100——
2020-10-07$10.83$29.88283,900——
2020-10-06$11.16$30.79847,700——
2020-10-05$10.00$27.59876,700——
2020-10-02$9.57$26.4011,877,600——
2020-10-01$6.88$18.98438,500——
2020-09-30$6.58$18.1597,200——
2020-09-29$6.55$18.0762,900——
2020-09-28$6.50$17.9353,400——
2020-09-25$6.31$17.41403,000——
2020-09-24$6.03$16.64124,000——
2020-09-23$6.04$16.66107,800——
2020-09-22$6.55$18.0790,200——
2020-09-21$6.70$18.48104,600——
2020-09-18$6.96$19.20179,400——
2020-09-17$7.26$20.03174,500——
2020-09-16$7.79$21.49164,200——
2020-09-15$6.61$18.2463,300——
2020-09-14$6.18$17.0592,200——
2020-09-11$6.30$17.3843,000——
2020-09-10$6.21$17.1364,300——
2020-09-09$6.40$17.6645,200——
2020-09-08$6.35$17.5290,200——
2020-09-04$6.38$17.6069,100——
2020-09-03$6.58$18.1530,200——
2020-09-02$6.64$18.32114,800——
2020-09-01$6.54$18.0461,500——
2020-08-31$6.52$17.9960,900——
2020-08-28$6.71$18.5131,900——
2020-08-27$6.76$18.6538,500——
2020-08-26$6.78$18.7173,100——
2020-08-25$6.80$18.7637,100——
2020-08-24$6.69$18.4696,900——
2020-08-21$6.64$18.3266,500——
2020-08-20$7.07$19.5178,600——
2020-08-19$7.01$19.3497,600——
2020-08-18$6.80$18.7618,400——
2020-08-17$6.91$19.0665,900——
2020-08-14$7.03$19.3939,900——
2020-08-13$7.03$19.3928,200——
2020-08-12$7.25$20.0021,300——
2020-08-11$7.04$19.4228,900——
2020-08-10$7.04$19.4279,000——
2020-08-07$6.75$18.6238,900——
2020-08-06$6.63$18.2960,300——
2020-08-05$6.45$17.7938,100——
2020-08-04$6.38$17.6027,500——
2020-08-03$6.56$18.1039,600——
2020-07-31$6.51$17.9641,200——
2020-07-30$6.51$17.9646,500——
2020-07-29$6.49$17.9150,600——
2020-07-28$6.53$18.0241,100——
2020-07-27$6.54$18.0470,400——
2020-07-24$6.47$17.8564,400——
2020-07-23$6.50$17.9369,200——
2020-07-22$6.57$18.1367,000——
2020-07-21$6.56$18.1094,700——
2020-07-20$6.54$18.0441,400——
2020-07-17$6.55$18.0746,900——
2020-07-16$6.45$17.7982,400——
2020-07-15$6.47$17.8566,100——
2020-07-14$6.39$17.63112,000——
2020-07-13$6.29$17.3573,700——
2020-07-10$6.37$17.57140,500——
2020-07-09$6.23$17.1995,800——
2020-07-08$6.54$18.04150,900——
2020-07-07$6.27$17.3092,600——
2020-07-06$6.37$17.5768,500——
2020-07-02$6.41$17.6841,400——
2020-07-01$6.46$17.8280,700——
2020-06-30$6.53$18.0281,800——
2020-06-29$6.43$17.7492,200——
2020-06-26$6.14$16.94285,200——
2020-06-25$6.45$17.7995,400——
2020-06-24$6.06$16.7286,500——
2020-06-23$6.23$17.1994,000——
2020-06-22$6.05$16.6980,600——
2020-06-19$6.02$16.61187,200——
2020-06-18$5.75$15.86132,300——
2020-06-17$5.82$16.06133,100——
2020-06-16$6.18$17.05105,300——
2020-06-15$6.02$16.61110,800——
2020-06-12$5.97$16.4792,700——
2020-06-11$5.69$15.70111,700——
2020-06-10$6.07$16.7571,600——
2020-06-09$6.41$17.68107,800——
2020-06-08$6.69$18.46101,800——
2020-06-05$6.95$19.17141,900——
2020-06-04$6.80$18.7689,600——
2020-06-03$6.78$18.7195,700——
2020-06-02$6.47$17.8579,400——
2020-06-01$6.45$17.7975,900——
2020-05-29$6.34$17.4988,300——
2020-05-28$6.54$18.0465,500——
2020-05-27$6.84$18.8776,700——
2020-05-26$6.76$18.6593,400——
2020-05-22$6.65$18.3558,700——
2020-05-21$6.45$17.7948,800——
2020-05-20$6.43$17.7462,200——
2020-05-19$6.46$17.8292,100——
2020-05-18$6.22$17.16124,200——
2020-05-15$5.63$15.5370,700——
2020-05-14$5.42$14.95159,900——
2020-05-13$5.60$15.4573,700——
2020-05-12$5.82$16.0657,400——
2020-05-11$5.84$16.1169,400——
2020-05-08$5.78$15.9583,900——
2020-05-07$5.46$15.06112,700——
2020-05-06$5.41$14.9386,600——
2020-05-05$5.39$14.8770,400——
2020-05-04$5.22$14.4069,100——
2020-05-01$5.41$14.9394,400——
2020-04-30$5.40$14.90109,900——
2020-04-29$5.56$15.34128,100——
2020-04-28$5.50$15.1791,900——
2020-04-27$5.73$15.8184,500——
2020-04-24$5.49$15.1526,900——
2020-04-23$5.45$15.0489,700——
2020-04-22$5.30$14.6251,000——
2020-04-21$5.27$14.5439,900——
2020-04-20$5.54$15.2861,800——
2020-04-17$5.55$15.3174,400——
2020-04-16$5.28$14.5778,500——
2020-04-15$5.40$14.9092,400——
2020-04-14$5.25$14.48106,300——
2020-04-13$5.29$14.5950,300——
2020-04-09$5.51$15.2077,800——
2020-04-08$5.28$14.5782,300——
2020-04-07$5.42$14.9597,000——
2020-04-06$5.62$15.50120,300——
2020-04-03$5.11$14.1070,900——
2020-04-02$5.50$15.1774,200——
2020-04-01$5.17$14.2666,900——
2020-03-31$5.42$14.95105,700——
2020-03-30$5.26$14.51115,300——
2020-03-27$5.40$14.9091,600——
2020-03-26$5.82$16.0683,100——
2020-03-25$5.40$14.9061,200——
2020-03-24$5.56$15.3497,100——
2020-03-23$5.21$14.3789,800——
2020-03-20$5.20$14.35186,000——
2020-03-19$6.00$16.55153,800——
2020-03-18$5.17$14.26142,800——
2020-03-17$5.95$16.42109,700——
2020-03-16$5.01$13.8292,700——
2020-03-13$5.83$16.0876,600——
2020-03-12$4.93$13.60101,700——
2020-03-11$5.65$15.5987,400——
2020-03-10$6.46$17.8288,200——
2020-03-09$6.26$17.27104,100——
2020-03-06$7.03$19.39113,900——
2020-03-05$7.68$21.1991,900——
2020-03-04$8.00$22.0774,000——
2020-03-03$8.13$22.4398,400——
2020-03-02$8.17$22.5462,700——
2020-02-28$7.70$21.24121,100——
2020-02-27$7.94$21.91113,200——
2020-02-26$8.09$22.3294,000——
2020-02-25$8.11$22.3772,000——
2020-02-24$8.18$22.5774,900——
2020-02-21$8.96$24.72129,700——
2020-02-20$8.77$24.2050,200——
2020-02-19$8.69$23.9780,500——
2020-02-18$8.60$23.73116,700——
2020-02-14$8.23$22.7130,100——
2020-02-13$8.13$22.4349,600——
2020-02-12$7.98$22.0244,400——
2020-02-11$7.94$21.9141,600——
2020-02-10$7.88$21.7474,200——
2020-02-07$7.80$21.5232,000——
2020-02-06$7.88$21.7480,400——
2020-02-05$7.88$21.7484,700——
2020-02-04$7.66$21.1369,800——
2020-02-03$7.57$20.8854,400——
2020-01-31$7.56$20.8668,800——
2020-01-30$7.69$21.2259,600——
2020-01-29$7.55$20.8393,800——
2020-01-28$7.95$21.9397,600——
2020-01-27$7.75$21.3894,100——
2020-01-24$7.46$20.5855,700——
2020-01-23$7.43$20.5052,800——
2020-01-22$7.63$21.0551,000——
2020-01-21$7.62$21.0264,800——
2020-01-17$7.57$20.8869,700——
2020-01-16$7.69$21.2278,700——
2020-01-15$7.31$20.17105,200——
2020-01-14$7.21$19.8993,000——
2020-01-13$6.99$19.28135,000——
2020-01-10$7.00$19.3152,000——
2020-01-09$7.11$19.62104,800——
2020-01-08$7.28$20.0889,700——
2020-01-07$7.18$19.8185,600——
2020-01-06$7.22$19.9295,800——
2020-01-03$7.12$19.6483,600——
2020-01-02$7.19$19.84103,500——