IDT Stock Price History
NYSE: IDTTelecommunicationsTelecommunications EquipmentUSD
81.49+0.84 (+1.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IDT price history at a glance
The price history for IDT (IDT) on this page begins on May 14, 2001, when the stock closed at $23.73; it most recently closed at $81.49 on October 5, 2026. The highest price in this record is $82.31, reached on October 5, 2026; the latest close is 1.0% below that peak. Across the 24 complete calendar years in the table, IDT finished higher in 14 and lower in 10. Its best year was 2010 (+428.9%) and its worst was 2008 (-94.5%).
Over roughly 25 years the share price changed +243.4%, a 5.0% compound annual price return (excluding dividends). In the last 12 months alone, IDT has gained 71.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2001
- $82.31
- Date of high
- Oct 5, 2026
- Low since 2001
- $0.4298
- Date of low
- Dec 15, 2008
- 52-week high
- $82.31
- 52-week low
- $45.72
- Last close
- $81.49
IDT returns
1 week
+3.18%
1 month
+19.89%
3 months
+33.37%
6 months
+64.06%
Year to date
+59.13%
1 year
+71.20%
3 years
+184.93%
5 years
+62.59%
IDT price return, excluding dividends.
IDT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 81.49 | +61.14% |
| 2025 | 50.57 | +5.88% |
| 2024 | 47.76 | +40.10% |
| 2023 | 34.09 | +21.02% |
| 2022 | 28.17 | -36.21% |
| 2021 | 44.16 | +257.28% |
| 2020 | 12.36 | +73.60% |
| 2019 | 7.12 | +7.23% |
| 2018 | 6.64 | -25.96% |
| 2017 | 8.97 | -42.83% |
| 2016 | 15.69 | +90.49% |
| 2015 | 8.23 | -40.99% |
| 2014 | 13.95 | +10.02% |
| 2013 | 12.68 | +120.86% |
| 2012 | 5.74 | +2.56% |
| 2011 | 5.60 | -63.43% |
| 2010 | 15.31 | +428.87% |
| 2009 | 2.90 | +325.45% |
| 2008 | 0.6805 | -94.47% |
| 2007 | 12.30 | -47.48% |
| 2006 | 23.42 | +11.79% |
| 2005 | 20.95 | -24.42% |
| 2004 | 27.72 | -30.89% |
| 2003 | 40.12 | +47.85% |
| 2002 | 27.13 | -7.90% |
| 2001* | 29.46 | +24.15% |
* Partial year: the record begins after the start of 2001; return measured from the first available close.
2026 return is year to date.
IDT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 79.83 | 81.80 | 79.67 | 81.49 | +1.04% | |
| 80.14 | 81.32 | 79.89 | 80.65 | +0.55% | |
| 80.52 | 80.86 | 79.23 | 80.21 | -0.12% | |
| 80.58 | 80.72 | 78.24 | 80.31 | +0.29% | |
| 79.31 | 82.31 | 79.31 | 80.08 | +1.39% | |
| 79.61 | 80.61 | 77.45 | 78.98 | -1.25% | |
| 80.72 | 81.79 | 77.27 | 79.98 | +0.01% | |
| 75.19 | 80.63 | 73.42 | 79.97 | +5.84% | |
| 70.82 | 77.28 | 70.52 | 75.56 | +8.63% | |
| 67.33 | 69.63 | 66.60 | 69.56 | +3.11% | |
| 67.85 | 68.54 | 67.27 | 67.46 | -0.43% | |
| 67.45 | 69.00 | 66.24 | 67.75 | -0.18% | |
| 68.99 | 70.05 | 67.60 | 67.87 | -1.49% | |
| 69.27 | 70.40 | 68.45 | 68.90 | +0.09% | |
| 70.39 | 70.39 | 68.04 | 68.84 | -1.43% | |
| 68.67 | 70.13 | 67.98 | 69.84 | +1.14% | |
| 69.85 | 69.91 | 68.41 | 69.05 | -0.72% | |
| 70.73 | 71.22 | 69.13 | 69.55 | -2.07% | |
| 70.53 | 72.13 | 70.49 | 71.02 | 0.00% | |
| 72.10 | 72.10 | 70.28 | 71.02 | +0.72% | |
| 69.95 | 70.91 | 69.70 | 70.51 | +1.57% | |
| 68.20 | 69.82 | 67.97 | 69.42 | +2.13% | |
| 68.35 | 68.35 | 65.80 | 67.97 | -0.57% | |
| 68.46 | 70.00 | 67.73 | 68.36 | -0.68% | |
| 68.70 | 69.06 | 67.49 | 68.83 | +0.15% | |
| 69.35 | 69.97 | 68.17 | 68.73 | -0.30% | |
| 68.49 | 69.38 | 68.03 | 68.94 | +0.86% | |
| 67.57 | 68.65 | 66.53 | 68.35 | +0.19% | |
| 68.70 | 69.13 | 68.16 | 68.22 | -1.12% | |
| 69.16 | 69.90 | 67.85 | 68.99 | +0.20% | |
| 69.44 | 69.72 | 68.50 | 68.85 | -0.36% | |
| 69.28 | 69.57 | 68.45 | 69.10 | -0.40% | |
| 68.69 | 69.80 | 68.16 | 69.38 | +1.60% | |
| 68.00 | 69.05 | 67.23 | 68.29 | +0.54% | |
| 67.29 | 68.22 | 66.62 | 67.92 | +1.09% | |
| 65.54 | 67.77 | 65.54 | 67.19 | +1.51% | |
| 66.66 | 67.43 | 65.68 | 66.19 | -0.69% | |
| 67.06 | 67.80 | 66.30 | 66.65 | +0.29% | |
| 66.20 | 66.97 | 65.51 | 66.46 | -0.14% | |
| 67.18 | 67.26 | 66.00 | 66.55 | -0.85% | |
| 65.87 | 67.17 | 65.15 | 67.12 | +2.52% | |
| 65.02 | 66.76 | 64.58 | 65.47 | +0.11% | |
| 64.85 | 66.61 | 64.75 | 65.40 | +0.85% | |
| 64.52 | 65.24 | 63.73 | 64.85 | -0.35% | |
| 66.23 | 66.61 | 64.70 | 65.08 | -1.65% | |
| 66.27 | 67.40 | 65.73 | 66.17 | +0.21% | |
| 67.57 | 67.57 | 65.66 | 66.03 | -1.54% | |
| 65.79 | 67.50 | 65.28 | 67.06 | +0.98% | |
| 66.85 | 68.00 | 66.13 | 66.41 | +0.84% | |
| 65.35 | 66.12 | 64.37 | 65.86 | -0.12% | |
| 66.62 | 67.11 | 65.94 | 65.94 | -1.73% | |
| 67.76 | 68.31 | 66.85 | 67.10 | -1.15% | |
| 66.58 | 68.03 | 65.68 | 67.88 | +3.26% | |
| 64.51 | 66.59 | 64.46 | 65.74 | +2.24% | |
| 63.01 | 64.76 | 62.69 | 64.30 | +2.54% | |
| 63.82 | 63.82 | 61.69 | 62.71 | -2.34% | |
| 63.75 | 64.26 | 62.86 | 64.21 | +1.36% | |
| 62.64 | 63.60 | 62.64 | 63.35 | +0.49% | |
| 62.89 | 64.04 | 62.22 | 63.04 | -0.19% | |
| 63.39 | 63.99 | 61.70 | 63.16 | -0.74% | |
| 63.69 | 64.22 | 62.81 | 63.63 | +1.21% | |
| 62.27 | 63.80 | 61.63 | 62.87 | +0.79% | |
| 61.21 | 62.80 | 61.04 | 62.38 | +1.60% | |
| 61.23 | 61.70 | 60.17 | 61.40 | +0.49% | |
| 60.32 | 61.13 | 60.19 | 61.10 | +1.88% | |
| 59.39 | 60.05 | 58.62 | 59.97 | +0.03% | |
| 61.12 | 61.96 | 59.75 | 59.95 | -1.85% | |
| 61.04 | 61.58 | 59.97 | 61.08 | +1.33% | |
| 58.98 | 60.29 | 58.56 | 60.28 | +2.48% | |
| 58.42 | 59.03 | 57.98 | 58.82 | +1.50% | |
| 58.79 | 59.46 | 57.58 | 57.95 | -0.36% | |
| 57.80 | 58.55 | 57.00 | 58.16 | +0.36% | |
| 56.95 | 58.65 | 56.51 | 57.95 | +1.06% | |
| 56.25 | 57.46 | 55.72 | 57.34 | +2.54% | |
| 55.21 | 55.99 | 54.93 | 55.92 | +0.43% | |
| 54.26 | 56.09 | 54.26 | 55.68 | +2.98% | |
| 53.06 | 54.54 | 52.69 | 54.07 | +3.42% | |
| 54.82 | 55.19 | 51.55 | 52.28 | -5.67% | |
| 53.78 | 55.73 | 53.33 | 55.42 | +2.95% | |
| 53.49 | 54.42 | 52.87 | 53.83 | -0.48% | |
| 52.98 | 54.53 | 52.93 | 54.09 | +2.52% | |
| 54.78 | 55.18 | 52.49 | 52.76 | -3.42% | |
| 55.19 | 55.51 | 53.82 | 54.63 | -0.74% | |
| 55.29 | 55.80 | 54.77 | 55.04 | -0.83% | |
| 56.14 | 57.16 | 55.36 | 55.50 | -1.12% | |
| 54.86 | 56.29 | 54.20 | 56.13 | +1.89% | |
| 55.95 | 56.53 | 54.96 | 55.09 | -1.77% | |
| 55.68 | 57.26 | 55.41 | 56.08 | +0.92% | |
| 56.99 | 58.44 | 52.01 | 55.57 | +2.85% | |
| 54.95 | 55.00 | 53.04 | 54.03 | -2.49% | |
| 55.95 | 55.99 | 54.34 | 55.41 | -1.00% | |
| 55.16 | 56.15 | 54.40 | 55.97 | +1.47% | |
| 54.29 | 55.97 | 54.29 | 55.16 | +2.05% | |
| 52.53 | 54.12 | 52.02 | 54.05 | +3.09% | |
| 52.42 | 53.64 | 52.16 | 52.43 | +0.54% | |
| 52.75 | 53.28 | 51.63 | 52.15 | -1.42% | |
| 52.29 | 53.00 | 52.29 | 52.90 | +0.40% | |
| 52.28 | 52.89 | 51.54 | 52.69 | -0.09% | |
| 52.97 | 53.39 | 52.02 | 52.74 | -0.83% | |
| 52.65 | 53.32 | 52.32 | 53.18 | +0.95% | |
| 51.85 | 54.56 | 51.85 | 52.68 | +1.31% | |
| 52.72 | 53.49 | 51.96 | 52.00 | -1.53% | |
| 52.14 | 53.07 | 51.84 | 52.81 | +1.64% | |
| 52.39 | 52.73 | 51.72 | 51.96 | -1.33% | |
| 52.27 | 52.90 | 51.71 | 52.66 | +0.96% | |
| 53.15 | 53.54 | 51.37 | 52.16 | -2.56% | |
| 53.50 | 54.24 | 52.03 | 53.53 | -0.02% | |
| 53.00 | 53.91 | 52.75 | 53.54 | +1.77% | |
| 52.86 | 53.21 | 52.08 | 52.61 | +0.19% | |
| 52.11 | 52.65 | 51.43 | 52.51 | +1.21% | |
| 51.00 | 52.13 | 50.52 | 51.88 | +1.47% | |
| 50.51 | 51.45 | 49.99 | 51.13 | +1.95% | |
| 50.31 | 50.69 | 49.33 | 50.15 | -0.83% | |
| 51.77 | 51.81 | 50.11 | 50.57 | -3.10% | |
| 52.93 | 53.53 | 52.15 | 52.19 | -0.51% | |
| 51.53 | 52.81 | 50.92 | 52.46 | +1.29% | |
| 51.16 | 51.84 | 49.64 | 51.79 | +0.94% | |
| 51.86 | 52.09 | 50.78 | 51.31 | -1.29% | |
| 52.18 | 52.18 | 51.49 | 51.98 | -0.15% | |
| 52.54 | 52.63 | 51.75 | 52.06 | -0.42% | |
| 52.02 | 52.66 | 51.72 | 52.28 | +0.25% | |
| 51.59 | 52.62 | 51.40 | 52.15 | +1.72% | |
| 50.61 | 51.33 | 50.17 | 51.27 | +1.00% | |
| 51.00 | 51.74 | 50.69 | 50.76 | -0.78% | |
| 49.74 | 51.22 | 49.40 | 51.16 | +3.02% | |
| 49.53 | 49.75 | 48.84 | 49.66 | -0.02% | |
| 50.01 | 50.42 | 49.26 | 49.67 | -0.68% | |
| 49.15 | 50.09 | 49.12 | 50.01 | +1.03% | |
| 49.24 | 49.87 | 48.97 | 49.50 | +1.50% | |
| 49.25 | 49.49 | 48.77 | 48.77 | -1.38% | |
| 48.27 | 49.80 | 48.19 | 49.45 | +2.02% | |
| 49.15 | 49.29 | 48.34 | 48.47 | -1.62% | |
| 49.12 | 49.56 | 48.65 | 49.27 | +0.35% | |
| 49.25 | 49.70 | 48.74 | 49.10 | +0.16% | |
| 47.63 | 49.19 | 47.59 | 49.02 | +3.37% | |
| 47.77 | 47.94 | 47.16 | 47.42 | -1.23% | |
| 47.04 | 48.41 | 47.04 | 48.01 | +1.03% | |
| 48.42 | 48.42 | 47.42 | 47.52 | -1.19% | |
| 48.24 | 48.85 | 47.82 | 48.09 | -0.37% | |
| 48.32 | 48.47 | 47.80 | 48.27 | +1.49% | |
| 47.88 | 47.88 | 47.32 | 47.56 | -0.48% | |
| 46.93 | 48.20 | 46.93 | 47.79 | +1.14% | |
| 47.65 | 48.05 | 47.20 | 47.25 | -1.56% | |
| 48.17 | 49.15 | 47.52 | 48.00 | +0.40% | |
| 48.69 | 49.03 | 47.42 | 47.81 | -1.89% | |
| 49.51 | 49.86 | 48.01 | 48.73 | -0.87% | |
| 49.42 | 50.37 | 48.60 | 49.16 | -1.36% | |
| 51.00 | 51.94 | 46.48 | 49.84 | -3.50% | |
| 50.24 | 51.86 | 50.24 | 51.65 | +1.79% | |
| 50.87 | 51.37 | 50.15 | 50.74 | -1.36% | |
| 51.04 | 51.61 | 50.47 | 51.44 | -0.02% | |
| 52.28 | 52.45 | 51.20 | 51.45 | -2.00% | |
| 51.69 | 52.78 | 51.49 | 52.50 | +1.23% | |
| 51.17 | 52.02 | 50.44 | 51.86 | +0.58% | |
| 50.50 | 51.56 | 50.50 | 51.56 | +1.20% | |
| 50.35 | 51.06 | 50.35 | 50.95 | +0.85% | |
| 50.70 | 50.98 | 50.44 | 50.52 | -0.45% | |
| 49.29 | 50.77 | 49.29 | 50.75 | +3.19% | |
| 49.35 | 49.78 | 48.90 | 49.18 | +0.10% | |
| 49.20 | 50.02 | 48.90 | 49.13 | -0.99% | |
| 49.80 | 49.84 | 49.10 | 49.62 | +0.18% | |
| 48.59 | 49.99 | 48.44 | 49.53 | +1.85% | |
| 48.60 | 48.96 | 47.89 | 48.63 | -0.27% | |
| 48.86 | 49.87 | 48.56 | 48.76 | 0.00% | |
| 47.92 | 49.19 | 47.70 | 48.76 | +2.09% | |
| 48.50 | 48.69 | 47.00 | 47.76 | -1.18% | |
| 49.00 | 49.35 | 47.96 | 48.33 | -1.43% | |
| 48.39 | 49.71 | 47.76 | 49.03 | +1.70% | |
| 48.26 | 48.74 | 47.71 | 48.21 | -0.10% | |
| 48.51 | 48.88 | 47.90 | 48.26 | -0.45% | |
| 49.00 | 49.75 | 48.21 | 48.48 | -0.62% | |
| 47.51 | 49.27 | 47.16 | 48.78 | +3.09% | |
| 48.85 | 48.85 | 46.63 | 47.32 | -3.59% | |
| 48.63 | 49.65 | 48.63 | 49.08 | +0.93% | |
| 48.08 | 48.94 | 48.00 | 48.63 | +1.06% | |
| 47.71 | 48.22 | 47.08 | 48.12 | +0.92% | |
| 48.19 | 48.84 | 47.68 | 47.68 | -1.41% | |
| 48.00 | 48.36 | 47.50 | 48.36 | +0.73% | |
| 48.37 | 48.77 | 47.77 | 48.01 | -0.64% | |
| 49.31 | 49.32 | 48.23 | 48.32 | -1.83% | |
| 49.85 | 50.26 | 49.18 | 49.22 | -0.73% | |
| 49.15 | 49.86 | 48.99 | 49.58 | +0.87% | |
| 49.29 | 49.96 | 48.92 | 49.15 | -1.78% | |
| 51.28 | 51.28 | 50.02 | 50.04 | -2.49% | |
| 51.98 | 52.25 | 51.00 | 51.32 | -1.40% | |
| 51.16 | 52.17 | 50.80 | 52.05 | +1.98% | |
| 51.14 | 51.14 | 50.09 | 51.04 | -0.66% | |
| 50.58 | 51.38 | 50.50 | 51.38 | +0.86% | |
| 51.83 | 51.90 | 49.92 | 50.94 | -2.13% | |
| 51.83 | 52.50 | 51.52 | 52.05 | -0.02% | |
| 51.44 | 52.07 | 51.03 | 52.06 | +1.13% | |
| 50.83 | 51.50 | 50.26 | 51.48 | +0.66% | |
| 50.54 | 51.55 | 50.42 | 51.14 | +1.13% | |
| 51.20 | 51.21 | 50.26 | 50.57 | -1.25% | |
| 51.36 | 51.73 | 51.02 | 51.21 | -0.25% | |
| 51.46 | 52.42 | 51.20 | 51.34 | -0.89% | |
| 51.89 | 52.28 | 51.67 | 51.80 | -0.35% | |
| 51.50 | 52.00 | 51.34 | 51.98 | +1.17% | |
| 51.42 | 51.65 | 50.98 | 51.38 | -0.16% | |
| 51.71 | 52.25 | 50.88 | 51.46 | -0.62% | |
| 51.52 | 52.50 | 51.38 | 51.78 | +0.60% | |
| 51.27 | 51.59 | 50.60 | 51.47 | +0.19% | |
| 53.18 | 53.34 | 50.93 | 51.37 | -3.02% | |
| 52.58 | 54.08 | 52.17 | 52.97 | +0.34% | |
| 51.42 | 53.37 | 50.95 | 52.79 | +3.31% | |
| 52.23 | 52.23 | 50.60 | 51.10 | -1.98% | |
| 51.25 | 52.72 | 50.01 | 52.13 | +2.10% | |
| 50.00 | 51.14 | 50.00 | 51.06 | +1.47% | |
| 48.98 | 50.93 | 48.75 | 50.32 | +2.67% | |
| 47.82 | 49.10 | 47.30 | 49.01 | +2.10% | |
| 48.78 | 49.38 | 47.58 | 48.00 | -1.60% | |
| 52.48 | 53.99 | 47.80 | 48.78 | -3.00% | |
| 49.98 | 50.83 | 49.27 | 50.29 | +0.48% | |
| 49.20 | 50.26 | 48.96 | 50.05 | +2.10% | |
| 50.01 | 50.01 | 49.00 | 49.02 | -2.02% | |
| 49.50 | 50.36 | 49.48 | 50.03 | +0.52% | |
| 50.54 | 50.54 | 49.45 | 49.77 | -0.84% | |
| 49.82 | 50.44 | 49.36 | 50.19 | +0.22% | |
| 49.51 | 50.40 | 49.42 | 50.08 | +1.87% | |
| 49.84 | 49.84 | 48.97 | 49.16 | -1.27% | |
| 48.33 | 49.80 | 47.90 | 49.79 | +3.82% | |
| 48.81 | 49.58 | 47.96 | 47.96 | -1.48% | |
| 49.75 | 50.14 | 48.57 | 48.68 | -2.58% | |
| 51.15 | 51.56 | 49.64 | 49.97 | -2.35% | |
| 51.77 | 52.45 | 51.17 | 51.17 | -1.06% | |
| 51.19 | 51.83 | 51.13 | 51.72 | +0.47% | |
| 51.99 | 52.40 | 51.17 | 51.48 | -1.55% | |
| 52.31 | 52.68 | 52.00 | 52.29 | 0.00% | |
| 51.49 | 52.39 | 50.90 | 52.29 | +1.55% | |
| 50.59 | 51.56 | 50.55 | 51.49 | +1.94% | |
| 50.78 | 51.22 | 50.12 | 50.51 | -0.36% | |
| 51.02 | 51.33 | 50.53 | 50.69 | -1.48% | |
| 50.62 | 51.45 | 50.62 | 51.45 | +1.62% | |
| 51.10 | 51.36 | 50.53 | 50.63 | -0.96% | |
| 50.50 | 51.20 | 50.20 | 51.12 | +0.91% | |
| 50.55 | 51.04 | 50.23 | 50.66 | -0.08% | |
| 50.96 | 51.18 | 50.51 | 50.70 | -1.11% | |
| 50.62 | 51.28 | 50.50 | 51.27 | +0.91% | |
| 51.03 | 51.56 | 50.72 | 50.81 | -0.24% | |
| 51.00 | 51.25 | 50.46 | 50.93 | +0.49% | |
| 49.95 | 50.92 | 49.86 | 50.68 | +2.30% | |
| 49.52 | 49.99 | 49.29 | 49.54 | -0.20% | |
| 49.40 | 50.32 | 49.14 | 49.64 | +0.45% | |
| 48.66 | 49.87 | 48.54 | 49.42 | +1.88% | |
| 47.76 | 49.10 | 47.75 | 48.51 | +1.57% | |
| 48.04 | 48.33 | 47.67 | 47.76 | -0.29% | |
| 48.07 | 48.56 | 47.64 | 47.90 | 0.00% | |
| 47.18 | 48.36 | 47.18 | 47.90 | +1.53% | |
| 46.26 | 47.32 | 46.26 | 47.18 | +0.86% | |
| 46.40 | 46.91 | 45.72 | 46.78 | +0.30% | |
| 47.76 | 47.85 | 46.58 | 46.64 | -2.02% | |
| 47.17 | 47.71 | 46.80 | 47.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IDT chart for longer ranges.