Skip to main content
logo
International Game Technology PLC (IGT)
NYSE: IGT · Real-Time Price · USD
15.52
-0.01 (-0.06%)
Jun 26, 2025, 4:00 PM - Market closed

IGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202515.5915.6515.4615.5215.52-0.06%1,327,471
Jun 25, 202515.6915.7215.4215.5315.53-0.70%1,193,421
Jun 24, 202515.4315.6515.3415.6415.642.83%1,285,496
Jun 23, 202514.9815.2214.8015.2115.211.47%1,326,218
Jun 20, 202515.0215.1314.8114.9914.99-0.13%1,641,111
Jun 18, 202515.2015.2314.9815.0115.01-1.44%1,212,022
Jun 17, 202514.7215.4314.7215.2315.230.99%2,226,205
Jun 16, 202514.6515.0814.6515.0815.083.29%1,935,639
Jun 13, 202515.0015.0214.5614.6014.60-3.12%1,838,246
Jun 12, 202514.9715.1914.8415.0715.070.20%1,366,324
Jun 11, 202515.1815.2615.0315.0415.04-0.92%1,605,885
Jun 10, 202514.8215.2614.7515.1815.183.05%2,417,954
Jun 9, 202514.6814.8414.5914.7314.730.96%1,848,572
Jun 6, 202514.7114.8114.5014.5914.59-1,066,097
Jun 5, 202514.5514.7114.5014.5914.590.21%2,402,220
Jun 4, 202514.5314.7614.4814.5614.560.07%2,818,939
Jun 3, 202514.5314.6514.2714.5514.55-0.48%1,874,797
Jun 2, 202514.6514.7214.3714.6214.62-0.61%3,041,955
May 30, 202514.8514.9314.6714.7114.71-1.67%2,677,401
May 29, 202515.2815.3514.8714.9614.96-3.17%3,080,265
May 28, 202515.7115.7215.4515.4515.25-1.59%1,516,190
May 27, 202515.5515.7915.4515.7015.492.68%1,851,478
May 23, 202514.9015.3314.9015.2915.090.59%2,194,158
May 22, 202515.0015.2314.9215.2015.001.40%1,661,480
May 21, 202515.3815.4214.9314.9914.79-3.41%3,563,347
May 20, 202515.9315.9315.3215.5215.32-3.42%3,736,409
May 19, 202517.1517.3615.9416.0715.86-4.91%3,720,546
May 16, 202516.5816.9516.3816.9016.681.62%2,476,953
May 15, 202516.7316.8716.5216.6316.41-0.72%1,334,388
May 14, 202516.2116.9716.1016.7516.533.46%3,594,457
May 13, 202515.2916.7415.1716.1915.98-9.50%8,512,521
May 12, 202517.8718.0117.5917.8917.653.89%1,708,596
May 9, 202517.2617.3517.0417.2216.99-0.29%943,362
May 8, 202516.9217.4716.8217.2717.041.95%1,540,483
May 7, 202516.8117.0216.7016.9416.721.56%1,638,125
May 6, 202516.6816.8416.5216.6816.46-0.42%953,875
May 5, 202516.4716.9216.3816.7516.530.66%958,083
May 2, 202516.6816.7616.5116.6416.421.34%800,493
May 1, 202516.4616.5616.2716.4216.200.12%615,222
Apr 30, 202516.3116.6716.0816.4016.18-0.91%1,002,110
Apr 29, 202516.3016.6016.1216.5516.330.85%831,414
Apr 28, 202516.3416.4916.1516.4116.190.24%1,131,994
Apr 25, 202516.2616.3916.1716.3716.150.31%619,201
Apr 24, 202516.3216.4116.2116.3216.11-0.24%642,857
Apr 23, 202516.8317.0916.3416.3616.14-0.91%1,151,078
Apr 22, 202516.3516.5716.2316.5116.292.74%1,019,851
Apr 21, 202516.0016.1215.7616.0715.860.06%1,289,828
Apr 17, 202515.7616.1815.6516.0615.852.16%1,570,672
Apr 16, 202515.8615.9715.4815.7215.51-1.38%1,178,484
Apr 15, 202515.7215.9515.5615.9415.732.11%1,243,544