International Game Technology PLC (IGT)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

20.30

-0.02

(-0.12%)

As of 12:26PM EDT. Market open.

Advertisement

Time Period:

Oct 22, 2023 - Oct 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 22, 2024	20.35	20.39	20.25	20.30	20.30	181,582
Oct 21, 2024	20.53	20.62	20.31	20.32	20.32	787,500
Oct 18, 2024	20.70	20.70	20.28	20.60	20.60	1,695,800
Oct 17, 2024	20.69	20.74	20.49	20.65	20.65	1,083,800
Oct 16, 2024	20.47	20.75	20.43	20.73	20.73	885,300
Oct 15, 2024	20.50	20.64	20.36	20.36	20.36	526,800
Oct 14, 2024	20.26	20.53	20.08	20.47	20.47	633,600
Oct 11, 2024	20.31	20.59	20.31	20.38	20.38	520,800
Oct 10, 2024	20.25	20.37	20.13	20.31	20.31	796,400
Oct 09, 2024	20.07	20.59	20.04	20.41	20.41	1,091,000
Oct 08, 2024	20.40	20.40	20.10	20.20	20.20	568,800
Oct 07, 2024	20.60	20.72	20.29	20.38	20.38	955,100
Oct 04, 2024	20.98	21.03	20.73	20.78	20.78	559,500
Oct 03, 2024	20.54	20.62	20.40	20.61	20.61	630,600
Oct 02, 2024	20.80	21.10	20.70	20.77	20.77	1,400,100
Oct 01, 2024	21.23	21.29	20.90	20.98	20.98	1,439,900
Sep 30, 2024	21.61	21.71	21.24	21.30	21.30	637,400
Sep 27, 2024	22.06	22.06	21.68	21.73	21.73	849,000
Sep 26, 2024	21.56	21.94	21.54	21.74	21.74	810,000
Sep 25, 2024	21.42	21.42	21.15	21.16	21.16	646,300
Sep 24, 2024	21.68	21.73	21.28	21.28	21.28	600,400
Sep 23, 2024	21.87	21.87	21.49	21.57	21.57	542,700
Sep 20, 2024	21.84	21.88	21.46	21.67	21.67	1,539,700
Sep 19, 2024	22.52	22.52	21.89	21.93	21.93	579,000
Sep 18, 2024	21.83	22.39	21.78	21.91	21.91	816,500
Sep 17, 2024	21.89	22.08	21.65	21.82	21.82	586,200
Sep 16, 2024	21.68	21.87	21.64	21.69	21.69	449,300
Sep 13, 2024	21.69	21.94	21.55	21.68	21.68	494,400
Sep 12, 2024	21.50	21.70	21.37	21.53	21.53	645,900
Sep 11, 2024	21.36	21.54	21.11	21.37	21.37	543,100
Sep 10, 2024	21.58	21.76	21.24	21.41	21.41	419,500
Sep 09, 2024	21.70	21.95	21.53	21.57	21.57	573,900
Sep 06, 2024	22.01	22.25	21.62	21.68	21.68	622,500
Sep 05, 2024	21.96	22.10	21.68	21.96	21.96	803,400
Sep 04, 2024	21.70	22.23	21.65	21.80	21.80	612,400
Sep 03, 2024	22.02	22.28	21.66	21.75	21.75	632,400
Aug 30, 2024	22.45	22.50	22.21	22.39	22.39	620,100
Aug 29, 2024	22.20	22.52	22.09	22.39	22.39	640,200
Aug 28, 2024	21.89	22.13	21.89	21.99	21.99	676,400
Aug 27, 2024	22.18	22.25	22.00	22.06	22.06	615,300
Aug 26, 2024	22.33	22.48	22.16	22.26	22.26	919,300
Aug 23, 2024	21.99	22.37	21.87	22.17	22.17	591,800
Aug 22, 2024	22.03	22.06	21.77	21.77	21.77	472,200
Aug 21, 2024	21.80	22.04	21.64	21.96	21.96	702,200
Aug 20, 2024	21.87	21.88	21.58	21.60	21.60	721,300
Aug 19, 2024	21.85	22.04	21.84	21.96	21.96	689,500
Aug 16, 2024	21.71	22.23	21.71	21.84	21.84	485,100
Aug 15, 2024	21.82	22.00	21.68	21.82	21.82	802,600
Aug 14, 2024	21.53	21.78	21.14	21.34	21.34	725,900
Aug 13, 2024	21.34	21.52	21.29	21.49	21.49	840,100
Aug 12, 2024	21.65	21.77	21.29	21.37	21.37	693,300
Aug 09, 2024	21.77	21.96	21.51	21.65	21.65	668,900
Aug 08, 2024	21.53	21.91	21.53	21.85	21.85	1,041,800
Aug 07, 2024	21.40	22.00	21.32	21.35	21.35	952,500
Aug 06, 2024	21.28	21.85	21.20	21.38	21.38	1,368,200
Aug 05, 2024	20.74	21.45	20.50	21.38	21.38	1,265,700
Aug 02, 2024	21.57	22.04	21.23	21.67	21.67	1,437,700
Aug 01, 2024	23.45	23.46	22.08	22.14	22.14	2,143,900
Jul 31, 2024	23.02	24.13	23.02	23.47	23.47	1,946,200
Jul 30, 2024	22.50	23.15	22.11	22.84	22.84	2,602,800
Jul 29, 2024	23.81	23.82	23.20	23.45	23.45	2,763,500
Jul 26, 2024	23.53	23.91	22.23	23.77	23.77	6,332,500
Jul 25, 2024	20.13	20.42	20.01	20.16	20.16	1,709,700
Jul 24, 2024	20.54	20.73	20.03	20.14	20.14	1,509,900
Jul 23, 2024	21.13	21.22	20.45	20.64	20.64	2,100,800
Jul 22, 2024	20.67	21.18	20.51	21.18	21.18	1,136,600
Jul 19, 2024	20.80	20.94	20.54	20.62	20.62	1,698,500
Jul 18, 2024	21.56	21.68	20.79	20.85	20.85	914,800
Jul 17, 2024	21.41	21.88	21.40	21.58	21.58	1,169,600
Jul 16, 2024	21.20	21.54	21.02	21.53	21.53	1,276,100
Jul 15, 2024	20.84	21.24	20.64	21.15	21.15	1,018,500
Jul 12, 2024	20.70	20.86	20.26	20.85	20.85	1,586,600
Jul 11, 2024	20.46	20.57	20.25	20.46	20.46	1,114,100
Jul 10, 2024	19.94	20.12	19.85	20.04	20.04	533,900
Jul 09, 2024	19.89	20.09	19.80	19.84	19.84	630,500
Jul 08, 2024	20.00	20.20	19.95	20.00	20.00	722,600
Jul 05, 2024	19.97	20.38	19.87	20.00	20.00	717,500
Jul 03, 2024	20.17	20.35	19.96	19.98	19.98	389,500
Jul 02, 2024	20.04	20.31	19.86	20.16	20.16	1,013,300
Jul 01, 2024	20.57	20.63	19.83	19.99	19.99	1,258,600
Jun 28, 2024	20.29	20.63	20.19	20.46	20.46	6,229,800
Jun 27, 2024	20.06	20.15	19.92	20.08	20.08	1,345,600
Jun 26, 2024	20.11	20.16	19.97	20.00	20.00	988,200
Jun 25, 2024	20.30	20.37	20.06	20.23	20.23	852,100
Jun 24, 2024	20.42	20.67	20.24	20.30	20.30	1,163,600
Jun 21, 2024	20.41	20.69	20.37	20.42	20.42	1,618,700
Jun 20, 2024	20.23	20.70	20.23	20.41	20.41	576,100
Jun 18, 2024	20.30	20.50	20.18	20.31	20.31	763,200
Jun 17, 2024	20.19	20.44	20.18	20.30	20.30	682,700
Jun 14, 2024	20.58	20.77	20.20	20.29	20.29	946,900
Jun 13, 2024	21.59	21.77	20.82	20.85	20.85	1,379,700
Jun 12, 2024	22.02	22.19	21.65	21.65	21.65	1,327,100
Jun 11, 2024	21.07	21.41	20.94	21.41	21.41	790,900
Jun 10, 2024	20.82	21.23	20.52	21.16	21.16	875,600
Jun 07, 2024	20.78	21.08	20.70	21.06	21.06	810,600
Jun 06, 2024	20.66	21.17	20.59	21.03	21.03	1,161,000
Jun 05, 2024	20.78	20.90	20.68	20.90	20.90	1,342,100
Jun 04, 2024	19.83	20.80	19.81	20.77	20.77	1,250,700
Jun 03, 2024	19.91	20.15	19.64	20.00	20.00	1,483,500
May 31, 2024	19.78	20.16	19.72	19.74	19.74	1,392,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,835.41-18.57(-0.32%)

Dow 3042,892.56-39.04(-0.09%)

Nasdaq18,486.38-53.62(-0.29%)

Russell 20002,228.76-10.95(-0.49%)

Crude Oil72.54+1.98(+2.81%)

Gold2,754.40+15.50(+0.57%)

International Game Technology PLC (IGT)

S&P 500
5,835.41
-18.57(-0.32%)

Dow 30
42,892.56
-39.04(-0.09%)

Nasdaq
18,486.38
-53.62(-0.29%)

Russell 2000
2,228.76
-10.95(-0.49%)

Crude Oil
72.54
+1.98(+2.81%)

Gold
2,754.40
+15.50(+0.57%)