IDT Corporation Class B Common Stock (IDT)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	52.09	53.42	51.64	52.29	133,566	52.29
4/01/2025	51.31	52.88	50.55	52.60	121,178	52.60
3/31/2025	51.87	52.36	51.24	51.31	128,760	51.31
3/28/2025	52.69	52.69	51.37	51.82	78,077	51.82
3/27/2025	52.50	53.00	51.63	52.65	126,071	52.65
3/26/2025	51.96	52.70	51.96	52.27	84,293	52.27
3/25/2025	52.23	52.74	51.62	51.82	101,752	51.82
3/24/2025	50.64	52.25	50.54	52.23	205,284	52.23
3/21/2025	50.47	50.90	49.78	50.52	174,289	50.52
3/20/2025	49.94	51.06	49.94	50.95	107,673	50.95
3/19/2025	50.07	51.24	49.76	50.45	141,009	50.45
3/18/2025	48.21	50.42	47.16	50.32	280,745	50.32
3/17/2025	47.56	49.35	46.98	48.83	238,284	48.83
3/14/2025	47.55	47.73	46.39	46.78	238,335	46.72
3/13/2025	49.26	49.56	47.01	47.55	133,447	47.49
3/12/2025	49.71	49.71	48.16	49.00	98,889	48.94
3/11/2025	50.04	50.04	48.16	49.40	136,973	49.34
3/10/2025	50.37	51.50	49.59	50.11	173,499	50.05
3/07/2025	47.32	52.47	47.32	50.89	255,375	50.82
3/06/2025	45.79	46.60	45.49	46.19	92,491	46.13
3/05/2025	47.30	47.41	45.07	46.51	149,362	46.45
3/04/2025	46.92	47.45	46.72	46.98	92,186	46.92
3/03/2025	48.33	48.54	46.98	47.03	111,011	46.97
2/28/2025	48.67	48.75	48.21	48.56	155,536	48.50
2/27/2025	48.84	49.27	48.55	48.57	66,392	48.51
2/26/2025	49.60	49.93	48.97	49.12	33,693	49.06
2/25/2025	49.50	50.50	49.27	49.77	81,027	49.71
2/24/2025	48.81	49.47	48.75	49.30	79,362	49.24
2/21/2025	49.99	50.06	48.61	48.62	81,766	48.56
2/20/2025	48.65	49.75	48.45	49.51	77,107	49.45
2/19/2025	48.65	49.21	48.50	49.11	63,241	49.05
2/18/2025	48.60	48.95	48.60	48.83	40,888	48.77
2/14/2025	48.81	49.00	48.44	48.60	69,125	48.54
2/13/2025	47.82	48.91	47.78	48.85	62,987	48.79
2/12/2025	47.50	47.93	47.42	47.68	50,759	47.62
2/11/2025	47.74	48.10	47.28	48.08	37,594	48.02
2/10/2025	48.40	48.81	47.90	47.96	46,915	47.90
2/07/2025	47.84	48.58	47.77	48.12	50,977	48.06
2/06/2025	48.24	49.07	47.98	48.09	56,005	48.03
2/05/2025	47.45	48.20	47.45	48.12	35,873	48.06
2/04/2025	47.10	47.68	47.10	47.42	36,238	47.36
2/03/2025	46.48	47.32	46.37	47.19	37,477	47.13
1/31/2025	47.39	47.85	46.96	47.18	67,046	47.12
1/30/2025	47.26	47.73	46.84	47.50	49,856	47.44
1/29/2025	47.28	47.46	46.97	47.11	28,251	47.05
1/28/2025	47.27	47.72	47.18	47.50	37,628	47.44
1/27/2025	47.54	48.27	47.24	47.27	64,164	47.21
1/24/2025	47.11	47.60	46.93	47.46	44,756	47.40
1/23/2025	47.69	48.17	47.01	47.26	67,927	47.20
1/22/2025	47.59	48.18	47.52	47.93	75,264	47.87
1/21/2025	48.46	49.03	47.82	47.93	77,355	47.87
1/17/2025	47.88	48.07	47.43	48.07	74,672	48.01
1/16/2025	48.10	48.51	47.53	47.53	74,723	47.47
1/15/2025	47.75	48.37	47.57	48.04	101,191	47.98
1/14/2025	46.22	47.11	46.00	47.09	88,913	47.03
1/13/2025	45.27	46.12	45.27	46.04	59,021	45.98
1/10/2025	45.40	45.86	44.77	45.71	104,027	45.65
1/08/2025	45.44	46.15	45.28	46.02	73,691	45.96
1/07/2025	46.95	47.05	45.56	45.68	81,318	45.62
1/06/2025	47.84	48.00	46.84	46.87	71,648	46.81
1/03/2025	47.13	47.98	46.97	47.76	60,712	47.70