International Game Technology PLC (IGT)
NYSE: IGT · Real-Time Price · USD
14.59
0.00 (0.00%)
At close: Jun 6, 2025, 4:00 PM
14.58
-0.01 (-0.07%)
After-hours: Jun 6, 2025, 7:16 PM EDT
IGT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 14.71 | 14.81 | 14.50 | 14.59 | 14.59 | - | 1,066,097 |
Jun 5, 2025 | 14.55 | 14.71 | 14.50 | 14.59 | 14.59 | 0.21% | 2,402,220 |
Jun 4, 2025 | 14.53 | 14.76 | 14.48 | 14.56 | 14.56 | 0.07% | 2,818,939 |
Jun 3, 2025 | 14.53 | 14.65 | 14.27 | 14.55 | 14.55 | -0.48% | 1,874,797 |
Jun 2, 2025 | 14.65 | 14.72 | 14.37 | 14.62 | 14.62 | -0.61% | 3,041,955 |
May 30, 2025 | 14.85 | 14.93 | 14.67 | 14.71 | 14.71 | -1.67% | 2,677,401 |
May 29, 2025 | 15.28 | 15.35 | 14.87 | 14.96 | 14.96 | -3.17% | 3,080,265 |
May 28, 2025 | 15.71 | 15.72 | 15.45 | 15.45 | 15.25 | -1.59% | 1,516,190 |
May 27, 2025 | 15.55 | 15.79 | 15.45 | 15.70 | 15.49 | 2.68% | 1,851,478 |
May 23, 2025 | 14.90 | 15.33 | 14.90 | 15.29 | 15.09 | 0.59% | 2,194,158 |
May 22, 2025 | 15.00 | 15.23 | 14.92 | 15.20 | 15.00 | 1.40% | 1,661,480 |
May 21, 2025 | 15.38 | 15.42 | 14.93 | 14.99 | 14.79 | -3.41% | 3,563,347 |
May 20, 2025 | 15.93 | 15.93 | 15.32 | 15.52 | 15.32 | -3.42% | 3,736,409 |
May 19, 2025 | 17.15 | 17.36 | 15.94 | 16.07 | 15.86 | -4.91% | 3,720,546 |
May 16, 2025 | 16.58 | 16.95 | 16.38 | 16.90 | 16.68 | 1.62% | 2,476,953 |
May 15, 2025 | 16.73 | 16.87 | 16.52 | 16.63 | 16.41 | -0.72% | 1,334,388 |
May 14, 2025 | 16.21 | 16.97 | 16.10 | 16.75 | 16.53 | 3.46% | 3,594,457 |
May 13, 2025 | 15.29 | 16.74 | 15.17 | 16.19 | 15.98 | -9.50% | 8,512,521 |
May 12, 2025 | 17.87 | 18.01 | 17.59 | 17.89 | 17.65 | 3.89% | 1,708,596 |
May 9, 2025 | 17.26 | 17.35 | 17.04 | 17.22 | 16.99 | -0.29% | 943,362 |
May 8, 2025 | 16.92 | 17.47 | 16.82 | 17.27 | 17.04 | 1.95% | 1,540,483 |
May 7, 2025 | 16.81 | 17.02 | 16.70 | 16.94 | 16.72 | 1.56% | 1,638,125 |
May 6, 2025 | 16.68 | 16.84 | 16.52 | 16.68 | 16.46 | -0.42% | 953,875 |
May 5, 2025 | 16.47 | 16.92 | 16.38 | 16.75 | 16.53 | 0.66% | 958,083 |
May 2, 2025 | 16.68 | 16.76 | 16.51 | 16.64 | 16.42 | 1.34% | 800,493 |
May 1, 2025 | 16.46 | 16.56 | 16.27 | 16.42 | 16.20 | 0.12% | 615,222 |
Apr 30, 2025 | 16.31 | 16.67 | 16.08 | 16.40 | 16.18 | -0.91% | 1,002,110 |
Apr 29, 2025 | 16.30 | 16.60 | 16.12 | 16.55 | 16.33 | 0.85% | 831,414 |
Apr 28, 2025 | 16.34 | 16.49 | 16.15 | 16.41 | 16.19 | 0.24% | 1,131,994 |
Apr 25, 2025 | 16.26 | 16.39 | 16.17 | 16.37 | 16.15 | 0.31% | 619,201 |
Apr 24, 2025 | 16.32 | 16.41 | 16.21 | 16.32 | 16.11 | -0.24% | 642,857 |
Apr 23, 2025 | 16.83 | 17.09 | 16.34 | 16.36 | 16.14 | -0.91% | 1,151,078 |
Apr 22, 2025 | 16.35 | 16.57 | 16.23 | 16.51 | 16.29 | 2.74% | 1,019,851 |
Apr 21, 2025 | 16.00 | 16.12 | 15.76 | 16.07 | 15.86 | 0.06% | 1,289,828 |
Apr 17, 2025 | 15.76 | 16.18 | 15.65 | 16.06 | 15.85 | 2.16% | 1,570,672 |
Apr 16, 2025 | 15.86 | 15.97 | 15.48 | 15.72 | 15.51 | -1.38% | 1,178,484 |
Apr 15, 2025 | 15.72 | 15.95 | 15.56 | 15.94 | 15.73 | 2.11% | 1,243,544 |
Apr 14, 2025 | 15.83 | 15.88 | 15.30 | 15.61 | 15.40 | -0.26% | 934,113 |
Apr 11, 2025 | 15.38 | 15.67 | 15.08 | 15.65 | 15.44 | 1.49% | 1,170,310 |
Apr 10, 2025 | 15.49 | 15.59 | 14.85 | 15.42 | 15.22 | -3.32% | 1,675,029 |
Apr 9, 2025 | 14.36 | 16.14 | 14.35 | 15.95 | 15.74 | 10.46% | 2,009,822 |
Apr 8, 2025 | 15.26 | 15.40 | 14.20 | 14.44 | 14.25 | -1.90% | 2,956,542 |
Apr 7, 2025 | 14.04 | 15.46 | 13.81 | 14.72 | 14.53 | 1.31% | 2,750,048 |
Apr 4, 2025 | 14.66 | 14.87 | 13.88 | 14.53 | 14.34 | -5.16% | 2,980,361 |
Apr 3, 2025 | 15.99 | 16.15 | 15.29 | 15.32 | 15.12 | -7.38% | 1,893,973 |
Apr 2, 2025 | 16.00 | 16.60 | 15.89 | 16.54 | 16.32 | 2.92% | 916,194 |
Apr 1, 2025 | 16.00 | 16.24 | 15.80 | 16.07 | 15.86 | -1.17% | 1,756,858 |
Mar 31, 2025 | 15.89 | 16.36 | 15.78 | 16.26 | 16.05 | 0.12% | 1,717,385 |
Mar 28, 2025 | 16.41 | 16.46 | 16.12 | 16.24 | 16.03 | -1.34% | 1,222,821 |
Mar 27, 2025 | 16.89 | 16.89 | 16.45 | 16.46 | 16.24 | -2.95% | 1,397,208 |