MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
IDT — IDT Corporation Class B
NYSEIDT Corporation Class B
$79.98
+0.01(+0.01%)
- O
- 80.72
- H
- 81.79
- L
- 77.27
- V
- 558.09K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$79.98
Period Return+67.39%
Period High$81.79
Period Low$45.72
Avg Daily Volume190.3K
Total Trading Days365
IDT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $80.72 | $81.79 | $77.27 | $79.98 | +$0.01 | +0.01% | 558,090 | $79.40 | $77.27 $81.79 |
| Sep 30, 2026 | $75.19 | $80.63 | $73.42 | $79.97 | +$4.41 | +5.84% | 783,527 | $78.85 | $73.42 $80.63 |
| Sep 29, 2026 | $70.82 | $77.28 | $70.52 | $75.56 | +$6.00 | +8.63% | 800,581 | $75.44 | $70.52 $77.28 |
| Sep 28, 2026 | $67.33 | $69.63 | $66.60 | $69.56 | +$2.10 | +3.11% | 373,055 | $69.01 | $66.60 $69.63 |
| Sep 25, 2026 | $67.85 | $68.54 | $67.27 | $67.46 | $-0.29 | -0.43% | 219,508 | $67.65 | $67.27 $68.54 |
| Sep 24, 2026 | $67.45 | $69.00 | $66.24 | $67.75 | $-0.12 | -0.18% | 404,458 | $67.29 | $66.24 $69.00 |
| Sep 23, 2026 | $68.99 | $70.05 | $67.60 | $67.87 | $-1.03 | -1.49% | 302,926 | $68.61 | $67.60 $70.05 |
| Sep 22, 2026 | $69.27 | $70.40 | $68.45 | $68.90 | +$0.06 | +0.09% | 325,570 | $69.28 | $68.45 $70.40 |
| Sep 21, 2026 | $70.39 | $70.39 | $68.04 | $68.84 | $-1.00 | -1.43% | 285,058 | $68.92 | $68.04 $70.39 |
| Sep 18, 2026 | $68.67 | $70.13 | $67.98 | $69.84 | +$0.79 | +1.14% | 1,141,176 | $69.72 | $67.98 $70.13 |
| Sep 17, 2026 | $69.85 | $69.91 | $68.41 | $69.05 | $-0.50 | -0.72% | 262,778 | $69.33 | $68.41 $69.91 |
| Sep 16, 2026 | $70.73 | $71.22 | $69.13 | $69.55 | $-1.47 | -2.07% | 190,380 | $70.05 | $69.13 $71.22 |
| Sep 15, 2026 | $70.53 | $72.13 | $70.49 | $71.02 | +$0.00 | +0.00% | 203,748 | $71.39 | $70.49 $72.13 |
| Sep 14, 2026 | $72.10 | $72.10 | $70.28 | $71.02 | +$0.51 | +0.72% | 221,368 | $70.89 | $70.28 $72.10 |
| Sep 11, 2026 | $69.95 | $70.91 | $69.70 | $70.51 | +$1.09 | +1.57% | 272,446 | $70.42 | $69.70 $70.91 |
| Sep 10, 2026 | $68.20 | $69.82 | $67.97 | $69.42 | +$1.45 | +2.13% | 185,655 | $69.07 | $67.97 $69.82 |
| Sep 9, 2026 | $68.35 | $68.35 | $65.80 | $67.97 | $-0.39 | -0.57% | 220,175 | $67.64 | $65.80 $68.35 |
| Sep 8, 2026 | $68.46 | $70.00 | $67.73 | $68.36 | $-0.47 | -0.68% | 170,825 | $68.71 | $67.73 $70.00 |
| Sep 4, 2026 | $68.70 | $69.06 | $67.49 | $68.83 | +$0.10 | +0.15% | 117,977 | $68.62 | $67.49 $69.06 |
| Sep 3, 2026 | $69.35 | $69.97 | $68.17 | $68.73 | $-0.21 | -0.30% | 192,910 | $68.94 | $68.17 $69.97 |
| Sep 2, 2026 | $68.49 | $69.38 | $68.03 | $68.94 | +$0.59 | +0.86% | 140,028 | $68.89 | $68.03 $69.38 |
| Sep 1, 2026 | $67.57 | $68.65 | $66.53 | $68.35 | +$0.13 | +0.19% | 127,626 | $68.27 | $66.53 $68.65 |
| Aug 31, 2026 | $68.70 | $69.13 | $68.16 | $68.22 | $-0.77 | -1.12% | 166,479 | $68.45 | $68.16 $69.13 |
| Aug 28, 2026 | $69.16 | $69.90 | $67.85 | $68.99 | +$0.14 | +0.20% | 131,774 | $69.28 | $67.85 $69.90 |
| Aug 27, 2026 | $69.44 | $69.72 | $68.50 | $68.85 | $-0.25 | -0.36% | 145,133 | $68.95 | $68.50 $69.72 |
| Aug 26, 2026 | $69.28 | $69.57 | $68.45 | $69.10 | $-0.28 | -0.40% | 122,717 | $68.99 | $68.45 $69.57 |
| Aug 25, 2026 | $68.69 | $69.80 | $68.16 | $69.38 | +$1.09 | +1.60% | 209,425 | $69.09 | $68.16 $69.80 |
| Aug 24, 2026 | $68.00 | $69.05 | $67.23 | $68.29 | +$0.37 | +0.54% | 172,977 | $68.22 | $67.23 $69.05 |
| Aug 21, 2026 | $67.29 | $68.22 | $66.62 | $67.92 | +$0.73 | +1.09% | 122,624 | $67.80 | $66.62 $68.22 |
| Aug 20, 2026 | $65.54 | $67.77 | $65.54 | $67.19 | +$1.00 | +1.51% | 121,999 | $67.21 | $65.54 $67.77 |