IGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	18.81	18.92	18.57	18.75	18.75	-1.16%	1,521,650
Nov 19, 2024	18.80	19.01	18.65	18.97	18.97	-1.15%	2,227,798
Nov 18, 2024	19.50	19.54	19.12	19.19	19.19	-1.64%	1,363,945
Nov 15, 2024	20.07	20.15	19.16	19.51	19.51	-1.96%	1,505,377
Nov 14, 2024	20.81	20.95	19.84	19.90	19.90	-4.78%	1,656,236
Nov 13, 2024	21.25	21.41	20.85	20.90	20.90	-0.38%	848,763
Nov 12, 2024	20.63	21.45	20.47	20.98	20.98	-1.96%	1,138,663
Nov 11, 2024	21.23	21.49	21.13	21.40	21.40	1.47%	1,376,693
Nov 8, 2024	20.94	21.22	20.80	21.09	21.09	-0.19%	720,771
Nov 7, 2024	21.27	21.47	21.06	21.13	21.13	-0.47%	601,716
Nov 6, 2024	21.27	21.46	21.12	21.23	21.23	3.66%	1,106,699
Nov 5, 2024	20.20	20.51	20.17	20.48	20.48	0.79%	697,015
Nov 4, 2024	20.45	20.68	20.29	20.32	20.32	-1.12%	432,992
Nov 1, 2024	20.52	20.61	20.39	20.55	20.55	1.13%	573,792
Oct 31, 2024	20.85	20.85	20.29	20.32	20.32	-2.17%	1,345,938
Oct 30, 2024	21.12	21.30	20.74	20.77	20.77	-1.84%	1,099,751
Oct 29, 2024	20.98	21.41	20.95	21.16	21.16	0.24%	693,213
Oct 28, 2024	21.10	21.38	21.06	21.11	21.11	0.48%	794,667
Oct 25, 2024	21.11	21.18	20.74	21.01	21.01	0.33%	637,271
Oct 24, 2024	20.69	20.98	20.62	20.94	20.94	2.05%	662,515
Oct 23, 2024	20.25	20.54	20.00	20.52	20.52	0.29%	1,261,193
Oct 22, 2024	20.35	20.47	20.25	20.46	20.46	0.69%	1,329,002
Oct 21, 2024	20.53	20.62	20.31	20.32	20.32	-1.36%	787,464
Oct 18, 2024	20.70	20.70	20.28	20.60	20.60	-0.24%	1,695,816
Oct 17, 2024	20.69	20.74	20.49	20.65	20.65	-0.39%	1,083,779
Oct 16, 2024	20.47	20.75	20.43	20.73	20.73	1.82%	885,342
Oct 15, 2024	20.50	20.64	20.36	20.36	20.36	-0.54%	526,766
Oct 14, 2024	20.26	20.53	20.08	20.47	20.47	0.44%	633,584
Oct 11, 2024	20.31	20.59	20.31	20.38	20.38	0.34%	520,842
Oct 10, 2024	20.25	20.37	20.13	20.31	20.31	-0.49%	796,362
Oct 9, 2024	20.07	20.59	20.04	20.41	20.41	1.04%	1,091,003
Oct 8, 2024	20.40	20.40	20.10	20.20	20.20	-0.88%	568,763
Oct 7, 2024	20.60	20.72	20.29	20.38	20.38	-1.92%	955,115
Oct 4, 2024	20.98	21.03	20.73	20.78	20.78	0.82%	559,848
Oct 3, 2024	20.54	20.62	20.40	20.61	20.61	-0.77%	630,625
Oct 2, 2024	20.80	21.10	20.70	20.77	20.77	-1.00%	1,400,136
Oct 1, 2024	21.23	21.29	20.90	20.98	20.98	-1.50%	1,439,886
Sep 30, 2024	21.61	21.71	21.24	21.30	21.30	-1.98%	637,389
Sep 27, 2024	22.06	22.06	21.68	21.73	21.73	-0.05%	848,970
Sep 26, 2024	21.56	21.94	21.54	21.74	21.74	2.74%	809,999
Sep 25, 2024	21.42	21.42	21.15	21.16	21.16	-0.56%	646,284
Sep 24, 2024	21.68	21.73	21.28	21.28	21.28	-1.34%	600,375
Sep 23, 2024	21.87	21.87	21.49	21.57	21.57	-0.46%	542,651
Sep 20, 2024	21.84	21.88	21.46	21.67	21.67	-1.19%	1,539,803
Sep 19, 2024	22.52	22.52	21.89	21.93	21.93	0.09%	578,995
Sep 18, 2024	21.83	22.39	21.78	21.91	21.91	0.41%	816,456
Sep 17, 2024	21.89	22.08	21.65	21.82	21.82	0.60%	586,192
Sep 16, 2024	21.68	21.87	21.64	21.69	21.69	0.05%	449,275
Sep 13, 2024	21.69	21.94	21.55	21.68	21.68	0.70%	494,420
Sep 12, 2024	21.50	21.70	21.37	21.53	21.53	0.75%	645,938
Sep 11, 2024	21.36	21.54	21.11	21.37	21.37	-0.19%	543,122
Sep 10, 2024	21.58	21.76	21.24	21.41	21.41	-0.74%	419,462
Sep 9, 2024	21.70	21.95	21.53	21.57	21.57	-0.51%	573,933
Sep 6, 2024	22.01	22.25	21.62	21.68	21.68	-1.28%	622,491
Sep 5, 2024	21.96	22.10	21.68	21.96	21.96	0.73%	803,418
Sep 4, 2024	21.70	22.23	21.65	21.80	21.80	0.23%	612,345
Sep 3, 2024	22.02	22.28	21.66	21.75	21.75	-2.86%	632,448
Aug 30, 2024	22.45	22.50	22.21	22.39	22.39	-	620,129
Aug 29, 2024	22.20	22.52	22.09	22.39	22.39	1.82%	640,158
Aug 28, 2024	21.89	22.13	21.89	21.99	21.99	-0.32%	676,390
Aug 27, 2024	22.18	22.25	22.00	22.06	22.06	-0.90%	615,271
Aug 26, 2024	22.33	22.48	22.16	22.26	22.26	0.41%	919,310
Aug 23, 2024	21.99	22.37	21.87	22.17	22.17	1.84%	591,761
Aug 22, 2024	22.03	22.06	21.77	21.77	21.77	-0.87%	472,179
Aug 21, 2024	21.80	22.04	21.64	21.96	21.96	1.67%	702,183
Aug 20, 2024	21.87	21.88	21.58	21.60	21.60	-1.64%	721,328
Aug 19, 2024	21.85	22.04	21.84	21.96	21.96	0.55%	689,528
Aug 16, 2024	21.71	22.23	21.71	21.84	21.84	0.09%	485,060
Aug 15, 2024	21.82	22.00	21.68	21.82	21.82	2.25%	802,606
Aug 14, 2024	21.53	21.78	21.14	21.34	21.34	-0.70%	725,860
Aug 13, 2024	21.34	21.52	21.29	21.49	21.49	0.56%	840,109
Aug 12, 2024	21.65	21.77	21.29	21.37	21.17	-1.29%	693,268
Aug 9, 2024	21.77	21.96	21.51	21.65	21.45	-0.92%	668,857
Aug 8, 2024	21.53	21.91	21.53	21.85	21.65	2.34%	1,041,798
Aug 7, 2024	21.40	22.00	21.32	21.35	21.15	-0.14%	952,634
Aug 6, 2024	21.28	21.85	21.20	21.38	21.18	-	1,368,232
Aug 5, 2024	20.74	21.45	20.50	21.38	21.18	-1.34%	1,265,773
Aug 2, 2024	21.57	22.04	21.23	21.67	21.47	-2.12%	1,437,683
Aug 1, 2024	23.45	23.46	22.08	22.14	21.94	-5.67%	2,143,960
Jul 31, 2024	23.02	24.13	23.02	23.47	23.25	2.76%	1,946,377
Jul 30, 2024	22.50	23.15	22.11	22.84	22.63	-2.60%	2,602,804
Jul 29, 2024	23.81	23.82	23.20	23.45	23.23	-1.35%	2,763,550
Jul 26, 2024	23.53	23.91	22.23	23.77	23.55	17.91%	6,332,580
Jul 25, 2024	20.13	20.42	20.01	20.16	19.97	0.10%	1,709,722
Jul 24, 2024	20.54	20.73	20.03	20.14	19.95	-2.42%	1,509,857
Jul 23, 2024	21.13	21.22	20.45	20.64	20.45	-2.55%	2,100,795
Jul 22, 2024	20.67	21.18	20.51	21.18	20.99	2.72%	1,136,609
Jul 19, 2024	20.80	20.94	20.54	20.62	20.43	-1.10%	1,698,548
Jul 18, 2024	21.56	21.68	20.79	20.85	20.66	-3.38%	914,840
Jul 17, 2024	21.41	21.88	21.40	21.58	21.38	0.23%	1,169,614
Jul 16, 2024	21.20	21.54	21.02	21.53	21.33	1.80%	1,276,165
Jul 15, 2024	20.84	21.24	20.64	21.15	20.96	1.44%	1,018,509
Jul 12, 2024	20.70	20.86	20.26	20.85	20.66	1.91%	1,586,587
Jul 11, 2024	20.46	20.57	20.25	20.46	20.27	2.10%	1,114,145
Jul 10, 2024	19.94	20.12	19.85	20.04	19.86	1.01%	533,917
Jul 9, 2024	19.89	20.09	19.80	19.84	19.66	-0.80%	630,486
Jul 8, 2024	20.00	20.20	19.95	20.00	19.82	-	722,605
Jul 5, 2024	19.97	20.38	19.87	20.00	19.82	0.10%	717,535
Jul 3, 2024	20.17	20.35	19.96	19.98	19.80	-0.89%	389,537
Jul 2, 2024	20.04	20.31	19.86	20.16	19.97	0.85%	1,013,282