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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$34.09$94.0570,200——
2023-12-28$33.75$93.1159,800——
2023-12-27$33.74$93.0845,000——
2023-12-26$33.99$93.7754,000——
2023-12-22$33.86$93.4266,500——
2023-12-21$33.84$93.3656,400——
2023-12-20$33.75$93.11103,400——
2023-12-19$34.09$94.05154,200——
2023-12-18$33.37$92.06191,600——
2023-12-15$32.84$90.60277,900——
2023-12-14$32.66$90.11230,100——
2023-12-13$32.11$88.59193,200——
2023-12-12$31.54$87.02108,200——
2023-12-11$31.58$87.1389,900——
2023-12-08$30.88$85.19120,700——
2023-12-07$30.90$85.2594,500——
2023-12-06$30.95$85.39119,200——
2023-12-05$29.78$82.16196,400——
2023-12-04$30.17$83.24185,900——
2023-12-01$29.35$80.97111,800——
2023-11-30$29.35$80.9798,900——
2023-11-29$29.45$81.25118,800——
2023-11-28$28.89$79.70146,400——
2023-11-27$29.69$81.9195,100——
2023-11-24$28.61$78.9345,100——
2023-11-22$28.63$78.9953,200——
2023-11-21$28.62$78.9676,900——
2023-11-20$28.73$79.2685,500——
2023-11-17$28.10$77.52105,600——
2023-11-16$28.17$77.7263,800——
2023-11-15$28.54$78.7493,200——
2023-11-14$28.77$79.3791,800——
2023-11-13$28.38$78.3058,000——
2023-11-10$28.17$77.7269,500——
2023-11-09$27.94$77.08109,200——
2023-11-08$27.82$76.7561,100——
2023-11-07$28.70$79.18114,300——
2023-11-06$28.80$79.4656,100——
2023-11-03$28.93$79.8183,800——
2023-11-02$28.81$79.4879,500——
2023-11-01$28.60$78.9097,600——
2023-10-31$28.05$77.3981,200——
2023-10-30$27.91$77.0075,500——
2023-10-27$27.79$76.6778,200——
2023-10-26$27.93$77.0694,700——
2023-10-25$27.61$76.17110,900——
2023-10-24$27.66$76.31157,200——
2023-10-23$27.62$76.20149,700——
2023-10-20$28.90$79.73140,000——
2023-10-19$29.68$81.88165,100——
2023-10-18$29.49$81.36110,200——
2023-10-17$29.62$81.72175,400——
2023-10-16$29.18$80.50162,800——
2023-10-13$28.60$78.90326,000——
2023-10-12$26.77$73.86341,600——
2023-10-11$27.37$75.51204,200——
2023-10-10$27.10$74.77180,100——
2023-10-09$26.86$74.10192,800——
2023-10-06$27.16$74.93226,300——
2023-10-05$26.99$74.46336,800——
2023-10-04$26.96$74.38402,300——
2023-10-03$26.74$73.771,132,600——
2023-10-02$21.98$60.6494,400——
2023-09-29$22.05$60.8383,900——
2023-09-28$22.23$61.3382,300——
2023-09-27$22.12$61.0398,500——
2023-09-26$21.96$60.5974,300——
2023-09-25$22.38$61.7479,300——
2023-09-22$22.34$61.6388,100——
2023-09-21$22.48$62.0279,200——
2023-09-20$22.71$62.65122,600——
2023-09-19$22.70$62.63157,000——
2023-09-18$23.11$63.76149,900——
2023-09-15$22.86$63.07216,800——
2023-09-14$23.15$63.87132,200——
2023-09-13$23.15$63.87142,500——
2023-09-12$23.19$63.9878,900——
2023-09-11$23.10$63.73102,200——
2023-09-08$22.79$62.87135,000——
2023-09-07$23.11$63.76118,500——
2023-09-06$23.60$65.11113,600——
2023-09-05$23.43$64.64134,900——
2023-09-01$23.01$63.48102,500——
2023-08-31$23.38$64.5080,800——
2023-08-30$23.83$65.7473,600——
2023-08-29$23.75$65.5262,800——
2023-08-28$23.32$64.34130,000——
2023-08-25$23.65$65.2562,100——
2023-08-24$23.63$65.1958,300——
2023-08-23$23.83$65.7465,500——
2023-08-22$23.39$64.5372,100——
2023-08-21$23.30$64.28117,100——
2023-08-18$23.69$65.36154,600——
2023-08-17$23.65$65.25106,400——
2023-08-16$24.16$66.6574,000——
2023-08-15$24.36$67.2191,600——
2023-08-14$24.25$66.9099,400——
2023-08-11$24.49$67.57123,200——
2023-08-10$24.72$68.20128,700——
2023-08-09$24.33$67.1264,800——
2023-08-08$24.38$67.26132,500——
2023-08-07$23.53$64.9298,600——
2023-08-04$23.08$63.6884,400——
2023-08-03$23.17$63.9286,100——
2023-08-02$22.83$62.99108,800——
2023-08-01$23.03$63.5486,900——
2023-07-31$23.72$65.44136,200——
2023-07-28$23.27$64.2079,000——
2023-07-27$23.24$64.12101,100——
2023-07-26$23.11$63.7677,900——
2023-07-25$23.23$64.09111,200——
2023-07-24$23.38$64.5094,000——
2023-07-21$23.70$65.39148,500——
2023-07-20$24.00$66.21128,000——
2023-07-19$23.72$65.44149,300——
2023-07-18$23.73$65.47147,400——
2023-07-17$23.38$64.50141,900——
2023-07-14$23.73$65.47145,400——
2023-07-13$24.57$67.79177,600——
2023-07-12$24.66$68.03152,500——
2023-07-11$24.21$66.79127,300——
2023-07-10$24.32$67.10134,600——
2023-07-07$24.78$68.37109,200——
2023-07-06$25.55$70.4989,400——
2023-07-05$25.48$70.30114,600——
2023-07-03$26.05$71.8739,300——
2023-06-30$25.85$71.3271,700——
2023-06-29$26.17$72.20116,000——
2023-06-28$25.97$71.65127,300——
2023-06-27$26.21$72.31111,900——
2023-06-26$25.48$70.30118,800——
2023-06-23$25.93$71.54201,300——
2023-06-22$26.00$71.73112,100——
2023-06-21$26.08$71.95181,400——
2023-06-20$25.98$71.68177,100——
2023-06-16$25.95$71.59189,900——
2023-06-15$26.50$73.11124,700——
2023-06-14$26.32$72.61123,000——
2023-06-13$26.53$73.19115,900——
2023-06-12$26.86$74.10151,500——
2023-06-09$27.40$75.5988,200——
2023-06-08$28.30$78.08106,900——
2023-06-07$29.26$80.72218,800——
2023-06-06$29.96$82.66244,100——
2023-06-05$31.15$85.94119,400——
2023-06-02$31.57$87.10238,100——
2023-06-01$30.39$83.8479,400——
2023-05-31$30.39$83.84142,900——
2023-05-30$30.39$83.8446,200——
2023-05-26$30.42$83.9366,400——
2023-05-25$30.79$84.9566,100——
2023-05-24$32.41$89.4256,500——
2023-05-23$33.18$91.5465,700——
2023-05-22$33.73$93.0692,000——
2023-05-19$33.97$93.72114,200——
2023-05-18$32.92$90.8255,100——
2023-05-17$32.68$90.1665,900——
2023-05-16$32.34$89.2238,700——
2023-05-15$32.63$90.0238,300——
2023-05-12$32.57$89.8638,800——
2023-05-11$32.48$89.6137,400——
2023-05-10$33.10$91.3266,000——
2023-05-09$32.61$89.9748,100——
2023-05-08$32.78$90.4451,200——
2023-05-05$33.06$91.2175,900——
2023-05-04$32.48$89.6178,900——
2023-05-03$33.29$91.8458,000——
2023-05-02$32.77$90.4155,500——
2023-05-01$33.33$91.9554,900——
2023-04-28$33.21$91.6278,100——
2023-04-27$33.50$92.4280,600——
2023-04-26$33.00$91.0491,400——
2023-04-25$32.38$89.33117,300——
2023-04-24$32.48$89.6163,900——
2023-04-21$32.50$89.6650,300——
2023-04-20$32.49$89.6452,500——
2023-04-19$32.43$89.4774,500——
2023-04-18$32.50$89.6665,300——
2023-04-17$32.45$89.5361,900——
2023-04-14$32.31$89.1475,100——
2023-04-13$32.87$90.6855,400——
2023-04-12$32.89$90.7454,400——
2023-04-11$32.94$90.8862,000——
2023-04-10$32.71$90.2475,600——
2023-04-06$32.98$90.9997,500——
2023-04-05$33.45$92.2878,000——
2023-04-04$34.77$95.93100,000——
2023-04-03$34.56$95.35117,200——
2023-03-31$34.08$94.02153,000——
2023-03-30$33.98$93.7561,500——
2023-03-29$33.78$93.2075,100——
2023-03-28$33.13$91.4057,000——
2023-03-27$32.94$90.8855,300——
2023-03-24$32.59$89.9161,500——
2023-03-23$32.79$90.4653,100——
2023-03-22$32.86$90.6684,700——
2023-03-21$34.19$94.3388,900——
2023-03-20$33.37$92.0676,200——
2023-03-17$33.92$93.58138,400——
2023-03-16$34.23$94.44128,600——
2023-03-15$33.04$91.15148,100——
2023-03-14$33.73$93.06159,300——
2023-03-13$33.58$92.64119,400——
2023-03-10$33.10$91.32134,000——
2023-03-09$32.22$88.89136,700——
2023-03-08$30.70$84.7078,800——
2023-03-07$30.77$84.8979,500——
2023-03-06$30.20$83.32112,100——
2023-03-03$30.60$84.4263,800——
2023-03-02$30.40$83.8779,900——
2023-03-01$30.33$83.68142,400——
2023-02-28$30.41$83.90112,700——
2023-02-27$29.83$82.3087,000——
2023-02-24$30.89$85.2279,400——
2023-02-23$31.81$87.7685,400——
2023-02-22$31.39$86.6088,200——
2023-02-21$30.88$85.19105,900——
2023-02-17$31.75$87.59154,200——
2023-02-16$31.46$86.79173,900——
2023-02-15$32.69$90.1982,800——
2023-02-14$32.41$89.4277,900——
2023-02-13$31.60$87.1876,600——
2023-02-10$31.33$86.44100,600——
2023-02-09$31.13$85.8862,500——
2023-02-08$30.89$85.22103,600——
2023-02-07$31.80$87.7389,500——
2023-02-06$31.31$86.3873,700——
2023-02-03$30.93$85.3357,000——
2023-02-02$31.04$85.64100,100——
2023-02-01$29.93$82.5762,200——
2023-01-31$29.39$81.0869,000——
2023-01-30$29.16$80.4541,000——
2023-01-27$29.54$81.5059,500——
2023-01-26$29.04$80.1237,500——
2023-01-25$28.83$79.5438,200——
2023-01-24$29.25$80.7060,700——
2023-01-23$29.10$80.2882,600——
2023-01-20$28.74$79.2982,200——
2023-01-19$28.00$77.25113,300——
2023-01-18$27.95$77.1169,500——
2023-01-17$27.54$75.9871,500——
2023-01-13$27.79$76.6751,700——
2023-01-12$27.70$76.4258,100——
2023-01-11$27.61$76.1766,200——
2023-01-10$27.36$75.4874,700——
2023-01-09$26.85$74.0877,300——
2023-01-06$27.23$75.1264,400——
2023-01-05$27.42$75.6572,200——
2023-01-04$27.54$75.9868,800——
2023-01-03$28.18$77.7573,900——