NYSE - Nasdaq Real Time Price USD

International Game Technology PLC (IGT)

Compare
20.31 -0.01 (-0.05%)
As of 10:47 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 20.35 20.39 20.26 20.31 20.31 93,770
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 9, 2024 20.07 20.59 20.04 20.41 20.41 1,091,000
Oct 8, 2024 20.40 20.40 20.10 20.20 20.20 568,800
Oct 7, 2024 20.60 20.72 20.29 20.38 20.38 955,100
Oct 4, 2024 20.98 21.03 20.73 20.78 20.78 559,500
Oct 3, 2024 20.54 20.62 20.40 20.61 20.61 630,600
Oct 2, 2024 20.80 21.10 20.70 20.77 20.77 1,400,100
Oct 1, 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 9, 2024 21.70 21.95 21.53 21.57 21.57 573,900
Sep 6, 2024 22.01 22.25 21.62 21.68 21.68 622,500
Sep 5, 2024 21.96 22.10 21.68 21.96 21.96 803,400
Sep 4, 2024 21.70 22.23 21.65 21.80 21.80 612,400
Sep 3, 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 0.20 Dividend
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 21.17 693,300
Aug 9, 2024 21.77 21.96 21.51 21.65 21.45 668,900
Aug 8, 2024 21.53 21.91 21.53 21.85 21.65 1,041,800
Aug 7, 2024 21.40 22.00 21.32 21.35 21.15 952,500
Aug 6, 2024 21.28 21.85 21.20 21.38 21.18 1,368,200
Aug 5, 2024 20.74 21.45 20.50 21.38 21.18 1,265,700
Aug 2, 2024 21.57 22.04 21.23 21.67 21.47 1,437,700
Aug 1, 2024 23.45 23.46 22.08 22.14 21.93 2,143,900
Jul 31, 2024 23.02 24.13 23.02 23.47 23.25 1,946,200
Jul 30, 2024 22.50 23.15 22.11 22.84 22.63 2,602,800
Jul 29, 2024 23.81 23.82 23.20 23.45 23.23 2,763,500
Jul 26, 2024 23.53 23.91 22.23 23.77 23.55 6,332,500
Jul 25, 2024 20.13 20.42 20.01 20.16 19.97 1,709,700
Jul 24, 2024 20.54 20.73 20.03 20.14 19.95 1,509,900
Jul 23, 2024 21.13 21.22 20.45 20.64 20.45 2,100,800
Jul 22, 2024 20.67 21.18 20.51 21.18 20.98 1,136,600
Jul 19, 2024 20.80 20.94 20.54 20.62 20.43 1,698,500
Jul 18, 2024 21.56 21.68 20.79 20.85 20.65 914,800
Jul 17, 2024 21.41 21.88 21.40 21.58 21.38 1,169,600
Jul 16, 2024 21.20 21.54 21.02 21.53 21.33 1,276,100
Jul 15, 2024 20.84 21.24 20.64 21.15 20.95 1,018,500
Jul 12, 2024 20.70 20.86 20.26 20.85 20.65 1,586,600
Jul 11, 2024 20.46 20.57 20.25 20.46 20.27 1,114,100
Jul 10, 2024 19.94 20.12 19.85 20.04 19.85 533,900
Jul 9, 2024 19.89 20.09 19.80 19.84 19.65 630,500
Jul 8, 2024 20.00 20.20 19.95 20.00 19.81 722,600
Jul 5, 2024 19.97 20.38 19.87 20.00 19.81 717,500
Jul 3, 2024 20.17 20.35 19.96 19.98 19.79 389,500
Jul 2, 2024 20.04 20.31 19.86 20.16 19.97 1,013,300
Jul 1, 2024 20.57 20.63 19.83 19.99 19.80 1,258,600
Jun 28, 2024 20.29 20.63 20.19 20.46 20.27 6,229,800
Jun 27, 2024 20.06 20.15 19.92 20.08 19.89 1,345,600
Jun 26, 2024 20.11 20.16 19.97 20.00 19.81 988,200
Jun 25, 2024 20.30 20.37 20.06 20.23 20.04 852,100
Jun 24, 2024 20.42 20.67 20.24 20.30 20.11 1,163,600
Jun 21, 2024 20.41 20.69 20.37 20.42 20.23 1,618,700
Jun 20, 2024 20.23 20.70 20.23 20.41 20.22 576,100
Jun 18, 2024 20.30 20.50 20.18 20.31 20.12 763,200
Jun 17, 2024 20.19 20.44 20.18 20.30 20.11 682,700
Jun 14, 2024 20.58 20.77 20.20 20.29 20.10 946,900
Jun 13, 2024 21.59 21.77 20.82 20.85 20.65 1,379,700
Jun 12, 2024 22.02 22.19 21.65 21.65 21.45 1,327,100
Jun 11, 2024 21.07 21.41 20.94 21.41 21.21 790,900
Jun 10, 2024 20.82 21.23 20.52 21.16 20.96 875,600
Jun 7, 2024 20.78 21.08 20.70 21.06 20.86 810,600
Jun 6, 2024 20.66 21.17 20.59 21.03 20.83 1,161,000
Jun 5, 2024 20.78 20.90 20.68 20.90 20.70 1,342,100
Jun 4, 2024 19.83 20.80 19.81 20.77 20.58 1,250,700
Jun 3, 2024 19.91 20.15 19.64 20.00 19.81 1,483,500
May 31, 2024 19.78 20.16 19.72 19.74 19.56 1,392,300
May 30, 2024 0.20 Dividend
May 30, 2024 19.54 19.76 19.26 19.65 19.47 1,624,900
May 29, 2024 18.99 19.37 18.90 19.10 18.72 1,221,100
May 28, 2024 19.75 19.93 19.14 19.24 18.86 1,387,100
May 24, 2024 19.66 19.91 19.56 19.67 19.28 1,013,900
May 23, 2024 20.30 20.49 19.48 19.62 19.23 1,034,600
May 22, 2024 20.58 20.64 20.26 20.35 19.95 856,700
May 21, 2024 20.27 20.98 20.27 20.76 20.35 1,005,300
May 20, 2024 20.34 20.58 20.20 20.32 19.92 597,300
May 17, 2024 20.70 20.70 20.22 20.24 19.84 575,300
May 16, 2024 20.62 20.82 20.48 20.70 20.29 803,100
May 15, 2024 20.87 20.90 20.09 20.55 20.14 1,067,600
May 14, 2024 20.78 22.22 20.47 20.60 20.19 1,430,300
May 13, 2024 20.33 20.36 19.97 20.02 19.62 1,217,800
May 10, 2024 20.16 20.16 19.81 20.11 19.71 802,600
May 9, 2024 20.16 20.25 19.87 20.10 19.70 1,009,600
May 8, 2024 20.06 20.20 19.86 20.10 19.70 956,400
May 7, 2024 19.80 20.36 19.77 20.22 19.82 1,087,100
May 6, 2024 20.28 20.30 19.76 19.82 19.43 1,134,900
May 3, 2024 20.27 20.38 20.00 20.05 19.65 813,700
May 2, 2024 20.25 20.29 19.79 19.92 19.53 616,500
May 1, 2024 19.73 20.20 19.48 19.90 19.51 1,449,100
Apr 30, 2024 20.20 20.20 19.59 19.74 19.35 1,467,900
Apr 29, 2024 20.53 20.65 20.27 20.40 20.00 783,300
Apr 26, 2024 20.27 20.42 20.02 20.30 19.90 985,700
Apr 25, 2024 20.40 20.44 20.13 20.26 19.86 632,000
Apr 24, 2024 20.56 20.66 20.26 20.54 20.13 796,000
Apr 23, 2024 20.33 20.63 20.24 20.51 20.11 1,284,400
Apr 22, 2024 20.32 20.48 20.11 20.43 20.03 628,300
Apr 19, 2024 19.88 20.22 19.88 20.20 19.80 1,312,400
Apr 18, 2024 20.01 20.08 19.77 20.00 19.61 1,057,800
Apr 17, 2024 20.38 20.50 19.92 19.98 19.59 1,800,800
Apr 16, 2024 19.70 20.52 19.54 20.23 19.83 1,231,900
Apr 15, 2024 20.00 20.25 19.70 19.82 19.43 1,018,500
Apr 12, 2024 20.56 20.67 19.96 19.98 19.59 1,171,700
Apr 11, 2024 20.80 20.99 20.59 20.80 20.39 1,684,300
Apr 10, 2024 21.06 21.14 20.59 20.78 20.37 1,269,300
Apr 9, 2024 21.55 21.74 21.25 21.54 21.11 2,071,800
Apr 8, 2024 21.44 21.57 21.32 21.38 20.96 927,300
Apr 5, 2024 21.41 21.61 21.21 21.25 20.83 1,399,700
Apr 4, 2024 22.19 22.21 21.19 21.21 20.79 1,465,800
Apr 3, 2024 21.48 22.18 21.48 22.03 21.60 1,089,100
Apr 2, 2024 21.83 22.07 21.52 21.65 21.22 1,483,600
Apr 1, 2024 22.50 22.64 21.94 22.00 21.57 799,000
Mar 28, 2024 22.03 22.87 22.01 22.59 22.14 1,216,800
Mar 27, 2024 21.53 22.17 21.51 22.16 21.72 1,041,300
Mar 26, 2024 21.83 21.83 21.31 21.35 20.93 646,600
Mar 25, 2024 0.20 Dividend
Mar 25, 2024 21.40 21.74 21.26 21.54 21.11 841,200
Mar 22, 2024 22.03 22.13 21.38 21.54 20.92 923,800
Mar 21, 2024 22.18 22.59 21.87 22.19 21.55 1,648,100
Mar 20, 2024 20.61 22.08 20.54 22.02 21.39 2,761,800
Mar 19, 2024 20.31 20.84 20.21 20.74 20.14 1,812,600
Mar 18, 2024 20.60 20.66 19.96 20.30 19.71 3,413,400
Mar 15, 2024 20.62 21.01 20.44 20.54 19.95 3,174,500
Mar 14, 2024 21.42 21.54 20.45 20.75 20.15 4,580,100
Mar 13, 2024 23.00 23.60 21.67 21.74 21.11 3,768,500
Mar 12, 2024 24.79 24.79 23.39 23.58 22.90 2,030,500
Mar 11, 2024 24.98 25.29 24.96 25.15 24.42 1,180,000
Mar 8, 2024 25.37 25.63 24.77 25.08 24.36 1,284,800
Mar 7, 2024 24.86 25.51 24.86 25.16 24.43 1,163,400
Mar 6, 2024 25.02 25.02 24.36 24.73 24.02 1,180,600
Mar 5, 2024 24.25 25.46 23.84 24.68 23.97 2,801,500
Mar 4, 2024 26.16 26.44 24.26 24.38 23.68 2,226,500
Mar 1, 2024 26.47 27.07 26.35 26.64 25.87 2,046,300
Feb 29, 2024 25.91 27.27 25.84 27.17 26.39 2,914,300
Feb 28, 2024 25.43 26.00 25.42 25.71 24.97 816,800
Feb 27, 2024 25.84 25.99 25.47 25.66 24.92 846,800
Feb 26, 2024 25.92 26.22 25.48 25.57 24.83 603,800
Feb 23, 2024 25.65 26.26 25.64 26.08 25.33 435,400
Feb 22, 2024 26.07 26.12 25.72 25.77 25.03 489,700
Feb 21, 2024 25.85 26.15 25.80 25.87 25.12 514,200
Feb 20, 2024 25.83 26.09 25.62 26.08 25.33 788,700
Feb 16, 2024 26.18 26.36 25.73 26.05 25.30 659,200
Feb 15, 2024 26.51 26.78 26.07 26.45 25.69 622,700
Feb 14, 2024 26.21 26.53 25.87 26.49 25.73 826,700
Feb 13, 2024 25.99 26.24 25.62 25.95 25.20 760,500
Feb 12, 2024 26.61 27.21 26.61 27.00 26.22 778,400
Feb 9, 2024 26.14 26.74 25.75 26.72 25.95 813,000
Feb 8, 2024 25.98 26.25 25.87 25.88 25.13 520,500
Feb 7, 2024 26.06 26.12 25.81 25.95 25.20 550,000
Feb 6, 2024 25.62 26.25 25.59 25.86 25.11 516,400
Feb 5, 2024 25.81 25.84 25.37 25.63 24.89 505,200
Feb 2, 2024 26.15 26.38 25.78 26.09 25.34 707,900
Feb 1, 2024 26.15 26.58 26.04 26.43 25.67 629,500
Jan 31, 2024 26.46 26.73 25.89 25.96 25.21 639,600
Jan 30, 2024 26.62 26.78 26.33 26.49 25.73 730,800
Jan 29, 2024 26.67 26.99 26.45 26.87 26.10 633,200
Jan 26, 2024 26.86 26.87 26.43 26.65 25.88 606,400
Jan 25, 2024 26.55 26.92 26.20 26.52 25.76 513,600
Jan 24, 2024 27.01 27.17 26.18 26.18 25.43 578,700
Jan 23, 2024 26.58 26.77 26.34 26.67 25.90 694,300
Jan 22, 2024 26.49 26.55 26.03 26.21 25.45 566,500
Jan 19, 2024 26.39 26.42 25.59 26.00 25.25 817,000
Jan 18, 2024 25.99 26.29 25.81 26.28 25.52 636,300
Jan 17, 2024 25.45 25.78 25.27 25.68 24.94 652,700
Jan 16, 2024 25.44 25.87 25.24 25.78 25.04 822,300
Jan 12, 2024 26.16 26.31 25.62 25.75 25.01 673,900
Jan 11, 2024 25.71 26.01 25.34 25.90 25.15 892,500
Jan 10, 2024 25.54 25.81 25.38 25.80 25.06 611,900
Jan 9, 2024 25.64 26.32 25.12 25.61 24.87 1,442,500
Jan 8, 2024 25.59 26.10 25.44 26.08 25.33 918,100
Jan 5, 2024 25.19 25.96 25.04 25.66 24.92 970,700
Jan 4, 2024 25.55 25.62 24.63 25.25 24.52 2,454,000
Jan 3, 2024 26.96 26.99 26.07 26.10 25.35 1,519,000
Jan 2, 2024 27.23 27.69 26.94 27.40 26.61 996,700
Dec 29, 2023 27.49 27.68 27.24 27.41 26.62 673,200
Dec 28, 2023 27.48 27.82 27.48 27.60 26.80 450,200
Dec 27, 2023 27.68 27.89 27.28 27.70 26.90 687,500
Dec 26, 2023 27.71 27.84 27.44 27.70 26.90 467,400
Dec 22, 2023 27.54 27.85 27.42 27.56 26.77 421,100
Dec 21, 2023 27.51 27.76 27.16 27.52 26.73 679,000
Dec 20, 2023 27.94 28.23 27.09 27.15 26.37 1,092,100
Dec 19, 2023 27.54 28.15 27.47 28.09 27.28 854,800
Dec 18, 2023 27.53 27.74 27.07 27.26 26.47 657,700
Dec 15, 2023 28.13 28.16 27.25 27.42 26.63 1,167,800
Dec 14, 2023 27.75 28.82 27.71 28.04 27.23 1,363,900
Dec 13, 2023 26.88 27.34 26.35 27.32 26.53 907,300
Dec 12, 2023 27.24 27.44 26.61 26.81 26.04 896,300
Dec 11, 2023 27.08 27.65 27.05 27.34 26.55 857,300
Dec 8, 2023 26.50 27.24 26.50 27.00 26.22 1,038,500
Dec 7, 2023 26.31 26.74 26.13 26.59 25.82 610,000
Dec 6, 2023 26.85 27.27 26.23 26.29 25.53 740,700
Dec 5, 2023 27.09 27.18 26.16 26.47 25.71 1,093,200
Dec 4, 2023 27.46 27.82 26.88 27.21 26.43 1,505,000
Dec 1, 2023 26.57 27.61 26.44 27.60 26.80 1,169,000
Nov 30, 2023 26.51 26.88 26.16 26.73 25.96 1,255,500
Nov 29, 2023 26.75 26.88 26.27 26.37 25.61 872,900
Nov 28, 2023 0.20 Dividend
Nov 28, 2023 26.11 26.62 26.03 26.51 25.75 1,377,400
Nov 27, 2023 27.00 27.08 26.21 26.31 25.36 1,138,200
Nov 24, 2023 27.11 27.36 26.99 27.17 26.19 307,400
Nov 22, 2023 26.71 27.20 26.53 27.11 26.13 863,600
Nov 21, 2023 26.58 26.77 26.23 26.59 25.63 1,283,500
Nov 20, 2023 27.07 27.15 26.66 26.90 25.93 1,365,600
Nov 17, 2023 26.87 27.10 26.68 26.83 25.86 1,466,800
Nov 16, 2023 26.77 26.97 26.46 26.75 25.78 1,356,300
Nov 15, 2023 27.18 27.44 26.57 26.90 25.93 1,715,700
Nov 14, 2023 27.35 27.49 26.97 27.19 26.21 1,452,500
Nov 13, 2023 26.86 27.19 26.35 26.49 25.53 1,664,400
Nov 10, 2023 26.65 27.17 26.45 26.99 26.01 1,613,400
Nov 9, 2023 28.95 28.95 26.17 26.53 25.57 4,520,800
Nov 8, 2023 29.00 29.17 28.52 28.85 27.81 2,042,500
Nov 7, 2023 28.28 28.88 28.20 28.85 27.81 1,229,400
Nov 6, 2023 28.20 28.36 27.86 28.31 27.28 1,023,100
Nov 3, 2023 27.59 28.26 27.48 28.20 27.18 1,838,100
Nov 2, 2023 26.23 27.45 26.08 27.20 26.21 2,428,800
Nov 1, 2023 25.73 27.01 25.59 25.73 24.80 2,849,400
Oct 31, 2023 26.86 27.27 25.05 25.42 24.50 4,196,200
Oct 30, 2023 27.36 27.43 26.14 26.42 25.46 2,084,400
Oct 27, 2023 25.84 27.13 25.18 26.97 25.99 3,256,500
Oct 26, 2023 28.08 28.14 25.70 25.76 24.83 3,763,000
Oct 25, 2023 29.84 29.95 28.17 28.18 27.16 2,683,500
Oct 24, 2023 30.17 30.50 29.82 30.44 29.34 903,200
Oct 23, 2023 29.50 30.32 29.27 29.82 28.74 1,271,200

Related Tickers