IDT Corporation - Price History
Monthly price history for IDT (IDT Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $38 | $38 |
| April 2024 | $35.54 | $35.54 |
| March 2024 | $37.81 | $37.81 |
| February 2024 | $37.21 | $37.21 |
| January 2024 | $34.58 | $34.58 |
| December 2023 | $34.09 | $34.09 |
| November 2023 | $29.35 | $29.35 |
| October 2023 | $28.05 | $28.05 |
| September 2023 | $22.05 | $22.05 |
| August 2023 | $23.38 | $23.38 |
| July 2023 | $23.72 | $23.72 |
| June 2023 | $25.85 | $25.85 |
| May 2023 | $30.39 | $30.39 |
| April 2023 | $33.21 | $33.21 |
| March 2023 | $34.08 | $34.08 |
| February 2023 | $30.41 | $30.41 |
| January 2023 | $29.39 | $29.39 |
| December 2022 | $28.17 | $28.17 |
| November 2022 | $27.95 | $27.95 |
| October 2022 | $26.06 | $26.06 |
| September 2022 | $24.83 | $24.83 |
| August 2022 | $25.57 | $25.57 |
| July 2022 | $26.03 | $26.03 |
| June 2022 | $25.15 | $25.15 |
| May 2022 | $27.56 | $27.56 |
| April 2022 | $26.48 | $26.48 |
| March 2022 | $34.09 | $34.09 |
| February 2022 | $36.06 | $36.06 |
| January 2022 | $37.53 | $37.53 |
| December 2021 | $44.57 | $44.57 |
| November 2021 | $54.28 | $54.28 |
| October 2021 | $48.37 | $48.37 |
| September 2021 | $41.95 | $41.95 |
| August 2021 | $43.48 | $43.48 |
| July 2021 | $49.80 | $49.80 |
| June 2021 | $36.96 | $36.96 |
| May 2021 | $28.86 | $28.86 |
| April 2021 | $24.01 | $24.01 |
| March 2021 | $22.66 | $22.66 |
| February 2021 | $17.95 | $17.95 |
| January 2021 | $14.03 | $14.03 |
| December 2020 | $12.36 | $12.36 |
| November 2020 | $11.92 | $11.92 |
| October 2020 | $9.53 | $9.53 |
| September 2020 | $6.58 | $6.58 |
| August 2020 | $6.52 | $6.52 |
| July 2020 | $6.51 | $6.51 |
| June 2020 | $6.53 | $6.53 |
| May 2020 | $6.34 | $6.34 |
| April 2020 | $5.40 | $5.40 |
| March 2020 | $5.42 | $5.42 |
| February 2020 | $7.70 | $7.70 |
| January 2020 | $7.56 | $7.56 |
| December 2019 | $7.21 | $7.21 |
| November 2019 | $7.13 | $7.13 |
| October 2019 | $6.81 | $6.81 |
| September 2019 | $10.53 | $10.53 |
| August 2019 | $8.82 | $8.82 |
| July 2019 | $10.16 | $10.16 |
| June 2019 | $9.47 | $9.47 |
| May 2019 | $6.46 | $6.46 |
| April 2019 | $7.12 | $7.12 |
| March 2019 | $6.64 | $6.64 |
| February 2019 | $6.04 | $6.04 |
| January 2019 | $7.18 | $7.18 |
| December 2018 | $6.19 | $6.19 |
| November 2018 | $8.39 | $8.39 |
| October 2018 | $7.04 | $7.04 |
| September 2018 | $5.34 | $5.34 |
| August 2018 | $5.29 | $5.29 |
| July 2018 | $5.25 | $5.25 |
| June 2018 | $5.62 | $5.62 |
| May 2018 | $4.83 | $4.90 |
| April 2018 | $5.34 | $5.42 |
| March 2018 | $6.18 | $6.27 |
| February 2018 | $11.84 | $12.08 |
| January 2018 | $10.65 | $10.87 |
| December 2017 | $10.38 | $10.60 |
| November 2017 | $15.09 | $15.63 |
| October 2017 | $12.72 | $13.18 |
| September 2017 | $13.42 | $14.08 |
| August 2017 | $14.02 | $14.71 |
| July 2017 | $14.12 | $14.81 |
| June 2017 | $13.70 | $14.37 |
| May 2017 | $15.99 | $16.96 |
| April 2017 | $14.32 | $15.19 |
| March 2017 | $11.99 | $12.72 |
| February 2017 | $17.97 | $19.30 |
| January 2017 | $17.87 | $19.20 |
| December 2016 | $17.26 | $18.54 |
| November 2016 | $19.54 | $21.17 |
| October 2016 | $16.51 | $17.89 |
| September 2016 | $15.77 | $17.24 |
| August 2016 | $13.62 | $14.89 |
| July 2016 | $13.96 | $15.26 |
| June 2016 | $12.98 | $14.19 |
| May 2016 | $13.44 | $14.87 |
| April 2016 | $13.86 | $15.34 |
| March 2016 | $14.09 | $15.59 |
| February 2016 | $11.67 | $13.03 |
| January 2016 | $11.37 | $12.70 |
| December 2015 | $10.44 | $11.66 |
| November 2015 | $11.06 | $12.49 |
| October 2015 | $11.46 | $12.95 |
| September 2015 | $12.54 | $14.30 |
| August 2015 | $13.70 | $15.62 |
| July 2015 | $14.93 | $17.02 |
| June 2015 | $15.86 | $18.08 |
| May 2015 | $15.67 | $17.99 |
| April 2015 | $14.83 | $17.03 |
| March 2015 | $15.46 | $17.75 |
| February 2015 | $18.20 | $21.05 |
| January 2015 | $18.47 | $21.36 |
| December 2014 | $17.19 | $20.31 |
| November 2014 | $14.23 | $16.94 |
| October 2014 | $13.47 | $16.48 |
| September 2014 | $13.13 | $16.06 |
| August 2014 | $12.74 | $15.71 |
| July 2014 | $12.64 | $15.59 |
| June 2014 | $14.13 | $17.42 |
| May 2014 | $13.36 | $16.58 |
| April 2014 | $12.76 | $15.84 |
| March 2014 | $13.42 | $16.66 |
| February 2014 | $14.36 | $17.95 |
| January 2014 | $13.60 | $17 |
| December 2013 | $14.30 | $17.87 |
| November 2013 | $17.65 | $22.21 |
| October 2013 | $17.39 | $21.89 |
| September 2013 | $14.10 | $17.75 |
| August 2013 | $13.21 | $16.62 |
| July 2013 | $16.36 | $20.67 |
| June 2013 | $14.80 | $18.69 |
| May 2013 | $13.77 | $17.39 |
| April 2013 | $11.71 | $14.79 |
| March 2013 | $9.55 | $12.06 |
| February 2013 | $8 | $10.11 |
| January 2013 | $8.09 | $10.22 |
| December 2012 | $7.55 | $9.54 |
| November 2012 | $7.26 | $9.17 |
| October 2012 | $7.73 | $10.12 |
| September 2012 | $7.77 | $10.27 |
| August 2012 | $7.60 | $10.05 |
| July 2012 | $7.66 | $10.12 |
| June 2012 | $7.42 | $9.81 |
| May 2012 | $6.19 | $8.28 |
| April 2012 | $6.30 | $8.42 |
| March 2012 | $6.99 | $9.34 |
| February 2012 | $6.71 | $9.05 |
| January 2012 | $6.52 | $8.80 |
| December 2011 | $6.95 | $9.38 |
| November 2011 | $9.55 | $13 |
| October 2011 | $8.44 | $11.50 |
| September 2011 | $14.98 | $20.40 |
| August 2011 | $15.98 | $21.85 |
| July 2011 | $17.64 | $24.13 |
| June 2011 | $19.76 | $27.02 |
| May 2011 | $21.50 | $29.50 |
| April 2011 | $21.13 | $28.99 |
| March 2011 | $19.64 | $26.95 |
| February 2011 | $18.97 | $26.03 |
| January 2011 | $16.79 | $23.03 |
| December 2010 | $18.70 | $25.65 |
| November 2010 | $15.11 | $20.79 |
| October 2010 | $10.62 | $14.68 |
| September 2010 | $12.87 | $17.79 |
| August 2010 | $10.49 | $14.50 |
| July 2010 | $13.40 | $18.52 |
| June 2010 | $9.22 | $12.75 |
| May 2010 | $6.81 | $9.41 |
| April 2010 | $7.17 | $9.91 |
| March 2010 | $4.69 | $6.48 |
| February 2010 | $3.43 | $4.74 |
| January 2010 | $3.22 | $4.45 |
| December 2009 | $3.51 | $4.85 |
| November 2009 | $2.68 | $3.70 |
| October 2009 | $2.84 | $3.92 |
| September 2009 | $2.16 | $2.99 |
| August 2009 | $1.86 | $2.57 |
| July 2009 | $1.88 | $2.60 |
| June 2009 | $1.17 | $1.62 |
| May 2009 | $1.22 | $1.68 |
| April 2009 | $0.98 | $1.36 |
| March 2009 | $0.84 | $1.16 |
| February 2009 | $0.66 | $0.91 |
| January 2009 | $0.76 | $0.35 |
| December 2008 | $0.87 | $0.40 |
| November 2008 | $0.93 | $0.43 |
| October 2008 | $2.21 | $1.02 |
| September 2008 | $1.61 | $0.74 |
| August 2008 | $3.36 | $1.55 |
| July 2008 | $3.84 | $1.77 |
| June 2008 | $3.69 | $1.70 |
| May 2008 | $7.75 | $3.57 |
| April 2008 | $8.31 | $3.83 |
| March 2008 | $8.40 | $3.87 |
| February 2008 | $12.72 | $5.86 |
| January 2008 | $15.06 | $6.94 |
| December 2007 | $18.34 | $8.45 |
| November 2007 | $17.60 | $8.11 |
| October 2007 | $17.43 | $8.03 |
| September 2007 | $18.17 | $8.37 |
| August 2007 | $19.54 | $9 |
| July 2007 | $21.66 | $9.98 |
| June 2007 | $22.32 | $10.32 |
| May 2007 | $26.90 | $12.44 |
| April 2007 | $23.89 | $11.05 |
| March 2007 | $24.54 | $11.35 |
| February 2007 | $28.01 | $13.04 |
| January 2007 | $28.89 | $13.45 |
| December 2006 | $28.10 | $13.08 |
| November 2006 | $27.84 | $12.96 |
| October 2006 | $27.90 | $12.99 |
| September 2006 | $30.98 | $14.42 |
| August 2006 | $30.68 | $14.28 |
| July 2006 | $28.74 | $13.38 |
| June 2006 | $29.62 | $13.79 |
| May 2006 | $29.73 | $13.84 |
| April 2006 | $23.84 | $11.10 |
| March 2006 | $23.78 | $11.07 |
| February 2006 | $25.54 | $11.89 |
| January 2006 | $26.53 | $12.35 |
| December 2005 | $25.13 | $11.70 |
| November 2005 | $26.21 | $12.20 |
| October 2005 | $25.65 | $11.94 |
| September 2005 | $26.19 | $12.19 |
| August 2005 | $28.42 | $13.23 |
| July 2005 | $27.90 | $12.99 |
| June 2005 | $28.27 | $13.16 |
| May 2005 | $29.43 | $13.70 |
| April 2005 | $30.20 | $14.06 |
| March 2005 | $31.77 | $14.79 |
| February 2005 | $32.91 | $15.32 |
| January 2005 | $31.45 | $14.64 |
| December 2004 | $33.26 | $15.48 |
| November 2004 | $33.02 | $15.37 |
| October 2004 | $29.69 | $13.82 |
| September 2004 | $32.29 | $15.03 |
| August 2004 | $32.29 | $15.03 |
| July 2004 | $33.84 | $15.75 |
| June 2004 | $39.61 | $18.44 |
| May 2004 | $38.67 | $18 |
| April 2004 | $40 | $18.62 |
| March 2004 | $43.29 | $20.15 |
| February 2004 | $44.58 | $20.75 |
| January 2004 | $46.66 | $21.72 |
| December 2003 | $49.69 | $23.13 |
| November 2003 | $41.52 | $19.33 |
| October 2003 | $41.07 | $19.12 |
| September 2003 | $38.80 | $18.06 |
| August 2003 | $38.22 | $17.79 |
| July 2003 | $38.82 | $18.07 |
| June 2003 | $37.81 | $17.60 |
| May 2003 | $34.24 | $15.94 |
| April 2003 | $30.72 | $14.30 |
| March 2003 | $32.42 | $15.09 |
| February 2003 | $32.68 | $15.21 |
| January 2003 | $33.17 | $15.44 |
| December 2002 | $33.32 | $15.51 |
| November 2002 | $38.17 | $17.77 |
| October 2002 | $33.73 | $15.70 |
| September 2002 | $32.93 | $15.33 |
| August 2002 | $34.22 | $15.93 |
| July 2002 | $35.04 | $16.31 |
| June 2002 | $34.59 | $16.10 |
| May 2002 | $36.93 | $17.19 |
| April 2002 | $37.62 | $17.51 |
| March 2002 | $37.92 | $17.65 |
| February 2002 | $30.93 | $14.40 |
| January 2002 | $34.78 | $16.19 |
| December 2001 | $35.68 | $16.61 |
| November 2001 | $25.56 | $11.90 |
| October 2001 | $21.38 | $9.95 |
| September 2001 | $20.80 | $9.68 |
| August 2001 | $24.04 | $11.19 |
| July 2001 | $25.74 | $11.98 |
| June 2001 | $23.63 | $11 |
| May 2001 | $6.47 | $3.59 |
IDT
Price: $38
52 week price:
5-year range yield:
Forward Dividend Yield: 0.13%
Payout Ratio: 3.45%
Payout Ratio Range:
Dividend Per Share: 0.05 USD
Earnings Per Share: 1.45 USD
P/E Ratio: 23.91
Exchange: NYQ
Sector: Communication Services
Industry: Telecom Services
Volume: 118387
Ebitda: 27.3 millionMarket Capitalization: 968.0 million
Average Dividend Frequency: 3
Years Paying Dividends: 1