Skip to main content
International Game Technology PLC (IGT)
NYSE: IGT · Real-Time Price · USD
17.95
-0.25 (-1.37%)
Feb 21, 2025, 4:00 PM EST - Market closed

IGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202518.4418.4517.8417.9517.95-1.37%1,303,045
Feb 20, 202518.0418.2617.7418.2018.200.83%905,172
Feb 19, 202517.7318.2517.5118.0518.051.69%1,631,389
Feb 18, 202517.5017.9317.5017.7517.751.84%1,252,025
Feb 14, 202517.2217.4317.1317.4317.431.75%2,187,212
Feb 13, 202516.8217.1816.7317.1317.132.88%1,424,694
Feb 12, 202516.5916.7316.4916.6516.65-0.48%723,778
Feb 11, 202516.5216.8816.5216.7316.730.06%837,559
Feb 10, 202516.8116.8216.5816.7216.720.54%921,124
Feb 7, 202516.6917.1416.6016.6316.63-0.60%2,618,821
Feb 6, 202516.9817.1216.6716.7316.73-1.24%597,473
Feb 5, 202516.9517.0216.6516.9416.940.24%1,224,330
Feb 4, 202516.6916.9516.6516.9016.901.20%1,481,050
Feb 3, 202516.7016.9116.4216.7016.70-1.88%1,663,742
Jan 31, 202517.4017.4616.9717.0217.02-2.07%1,049,493
Jan 30, 202517.4217.5517.2617.3817.380.87%1,154,840
Jan 29, 202517.0417.3817.0417.2317.230.82%1,484,119
Jan 28, 202516.9817.2116.9117.0917.091.42%1,147,893
Jan 27, 202517.1617.4116.8416.8516.85-1.75%1,731,903
Jan 24, 202516.9917.2316.8917.1517.150.23%1,469,301
Jan 23, 202517.2617.3516.9217.1117.11-1.72%2,122,276
Jan 22, 202517.5917.7017.1017.4117.410.35%3,006,194
Jan 21, 202517.4817.7917.0817.3517.351.05%2,169,436
Jan 17, 202517.3817.4317.1017.1717.17-0.23%789,189
Jan 16, 202517.5917.7517.0017.2117.21-1.71%1,316,269
Jan 15, 202517.7817.8617.5017.5117.510.23%937,939
Jan 14, 202517.3717.6217.2917.4717.470.98%1,445,405
Jan 13, 202517.2617.3617.0617.3017.30-0.57%825,692
Jan 10, 202517.5017.7017.3117.4017.40-1.75%1,425,933
Jan 8, 202517.6617.8217.5117.7117.71-0.23%1,294,663
Jan 7, 202517.5917.8717.5917.7517.750.74%1,422,455
Jan 6, 202517.6517.9617.5817.6217.621.15%1,027,968
Jan 3, 202517.4417.5417.2017.4217.42-606,558
Jan 2, 202517.7217.8517.3517.4217.42-1.36%945,888
Dec 31, 202417.4017.6817.4017.6617.661.55%785,457
Dec 30, 202416.9817.4016.8317.3917.391.81%1,076,312
Dec 27, 202417.0717.2516.8417.0817.08-1.21%1,215,569
Dec 26, 202417.0017.4016.9517.2917.290.99%1,503,634
Dec 24, 202417.0517.1316.9217.1217.120.18%934,717
Dec 23, 202417.1317.4016.9517.0917.09-0.75%1,254,391
Dec 20, 202416.9617.4316.9617.2217.220.88%2,693,504
Dec 19, 202417.1017.3916.9717.0717.07-0.64%1,429,273
Dec 18, 202417.9518.2117.1117.1817.18-4.02%1,072,634
Dec 17, 202417.8618.0517.8117.9017.90-0.33%1,512,688
Dec 16, 202418.5618.6917.8417.9617.96-3.96%868,465
Dec 13, 202418.7518.9018.6918.7018.70-0.48%753,966
Dec 12, 202419.0019.1418.7918.7918.79-1.62%484,932
Dec 11, 202419.1819.2119.0519.1019.100.16%810,118
Dec 10, 202419.5219.5619.0419.0719.07-2.21%809,368
Dec 9, 202419.8719.9519.4319.5019.50-0.91%880,512
Dec 6, 202419.6619.8519.5519.6819.681.03%726,671
Dec 5, 202420.0020.0019.4219.4819.48-2.16%514,779
Dec 4, 202419.8820.0619.6919.9119.91-0.05%847,735
Dec 3, 202420.1020.1719.7419.9219.92-0.75%718,304
Dec 2, 202419.2420.3119.2220.0720.074.37%1,353,036
Nov 29, 202419.3119.3919.1019.2319.23-0.52%387,567
Nov 27, 202419.2519.7419.2519.3319.330.57%736,824
Nov 26, 202419.0519.4318.9019.2219.22-0.21%1,183,109
Nov 25, 202419.4619.6219.2619.2619.060.10%962,740
Nov 22, 202418.9819.3418.9619.2419.041.32%460,282
Nov 21, 202418.6919.0018.5618.9918.791.28%876,248
Nov 20, 202418.8118.9218.5718.7518.56-1.16%1,521,650
Nov 19, 202418.8019.0118.6518.9718.78-1.15%2,227,798
Nov 18, 202419.5019.5419.1219.1918.99-1.64%1,363,945
Nov 15, 202420.0720.1519.1619.5119.31-1.96%1,505,377
Nov 14, 202420.8120.9519.8419.9019.70-4.78%1,656,236
Nov 13, 202421.2521.4120.8520.9020.69-0.38%848,763
Nov 12, 202420.6321.4520.4720.9820.76-1.96%1,138,663
Nov 11, 202421.2321.4921.1321.4021.181.47%1,376,693
Nov 8, 202420.9421.2220.8021.0920.87-0.19%720,771
Nov 7, 202421.2721.4721.0621.1320.91-0.47%601,716
Nov 6, 202421.2721.4621.1221.2321.013.66%1,106,699
Nov 5, 202420.2020.5120.1720.4820.270.79%697,015
Nov 4, 202420.4520.6820.2920.3220.11-1.12%432,992
Nov 1, 202420.5220.6120.3920.5520.341.13%573,792
Oct 31, 202420.8520.8520.2920.3220.11-2.17%1,345,938
Oct 30, 202421.1221.3020.7420.7720.56-1.84%1,099,751
Oct 29, 202420.9821.4120.9521.1620.940.24%693,213
Oct 28, 202421.1021.3821.0621.1120.890.48%794,667
Oct 25, 202421.1121.1820.7421.0120.790.33%637,271
Oct 24, 202420.6920.9820.6220.9420.722.05%662,515
Oct 23, 202420.2520.5420.0020.5220.310.29%1,261,193
Oct 22, 202420.3520.4720.2520.4620.250.69%1,329,002
Oct 21, 202420.5320.6220.3120.3220.11-1.36%787,464
Oct 18, 202420.7020.7020.2820.6020.39-0.24%1,695,816
Oct 17, 202420.6920.7420.4920.6520.44-0.39%1,083,779
Oct 16, 202420.4720.7520.4320.7320.521.82%885,342
Oct 15, 202420.5020.6420.3620.3620.15-0.54%526,766
Oct 14, 202420.2620.5320.0820.4720.260.44%633,584
Oct 11, 202420.3120.5920.3120.3820.170.34%520,842
Oct 10, 202420.2520.3720.1320.3120.10-0.49%796,362
Oct 9, 202420.0720.5920.0420.4120.201.04%1,091,003
Oct 8, 202420.4020.4020.1020.2019.99-0.88%568,763
Oct 7, 202420.6020.7220.2920.3820.17-1.92%955,115
Oct 4, 202420.9821.0320.7320.7820.570.82%559,848
Oct 3, 202420.5420.6220.4020.6120.40-0.77%630,625
Oct 2, 202420.8021.1020.7020.7720.56-1.00%1,400,136
Oct 1, 202421.2321.2920.9020.9820.76-1.50%1,439,886
Sep 30, 202421.6121.7121.2421.3021.08-1.98%637,389
Sep 27, 202422.0622.0621.6821.7321.51-0.05%848,970