International Game Technology PLC (IGT)
NYSE: IGT · Real-Time Price · USD
16.25
-0.01 (-0.03%)
Mar 31, 2025, 1:09 PM EDT - Market open
IGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 15.88 | 16.03 | 15.78 | 16.03 | - | -1.29% | 306,653 |
| Mar 28, 2025 | 16.41 | 16.46 | 16.12 | 16.24 | 16.24 | -1.34% | 1,222,821 |
| Mar 27, 2025 | 16.89 | 16.89 | 16.45 | 16.46 | 16.46 | -2.95% | 1,397,208 |
| Mar 26, 2025 | 16.91 | 17.01 | 16.80 | 16.96 | 16.96 | 0.47% | 1,094,718 |
| Mar 25, 2025 | 17.18 | 17.26 | 16.79 | 16.88 | 16.88 | -1.11% | 931,383 |
| Mar 24, 2025 | 17.24 | 17.33 | 16.84 | 17.07 | 17.07 | 0.12% | 1,346,836 |
| Mar 21, 2025 | 16.95 | 17.06 | 16.57 | 17.05 | 17.05 | -0.47% | 2,141,065 |
| Mar 20, 2025 | 17.10 | 17.35 | 17.10 | 17.13 | 17.13 | -1.04% | 615,096 |
| Mar 19, 2025 | 17.00 | 17.35 | 16.96 | 17.31 | 17.31 | 2.06% | 821,510 |
| Mar 18, 2025 | 17.21 | 17.40 | 16.93 | 16.96 | 16.96 | -2.30% | 1,174,493 |
| Mar 17, 2025 | 16.68 | 17.37 | 16.65 | 17.36 | 17.36 | 4.26% | 1,240,680 |
| Mar 14, 2025 | 16.52 | 16.81 | 16.47 | 16.65 | 16.65 | 1.09% | 1,449,266 |
| Mar 13, 2025 | 16.78 | 17.13 | 16.46 | 16.47 | 16.47 | -2.20% | 794,543 |
| Mar 12, 2025 | 17.05 | 17.15 | 16.68 | 16.84 | 16.84 | -1.00% | 1,416,835 |
| Mar 11, 2025 | 17.49 | 17.52 | 17.00 | 17.01 | 17.01 | -3.63% | 1,371,974 |
| Mar 10, 2025 | 17.53 | 17.70 | 17.34 | 17.65 | 17.45 | 0.51% | 1,454,256 |
| Mar 7, 2025 | 17.84 | 17.90 | 17.42 | 17.56 | 17.36 | -1.90% | 940,962 |
| Mar 6, 2025 | 17.73 | 18.01 | 17.62 | 17.90 | 17.69 | -0.39% | 1,365,054 |
| Mar 5, 2025 | 17.60 | 18.02 | 17.51 | 17.97 | 17.76 | 3.45% | 910,149 |
| Mar 4, 2025 | 17.46 | 17.68 | 17.11 | 17.37 | 17.17 | -2.09% | 1,866,640 |
| Mar 3, 2025 | 17.70 | 18.13 | 17.54 | 17.74 | 17.53 | 0.06% | 1,486,239 |
| Feb 28, 2025 | 17.90 | 17.93 | 17.52 | 17.73 | 17.52 | -1.06% | 1,431,961 |
| Feb 27, 2025 | 18.39 | 18.43 | 17.89 | 17.92 | 17.71 | -2.34% | 2,212,566 |
| Feb 26, 2025 | 17.88 | 18.51 | 17.77 | 18.35 | 18.14 | 1.83% | 2,397,879 |
| Feb 25, 2025 | 17.31 | 18.03 | 16.90 | 18.02 | 17.81 | 1.41% | 2,383,291 |
| Feb 24, 2025 | 18.00 | 18.05 | 17.58 | 17.77 | 17.56 | -1.00% | 1,724,524 |
| Feb 21, 2025 | 18.44 | 18.45 | 17.84 | 17.95 | 17.74 | -1.37% | 1,303,045 |
| Feb 20, 2025 | 18.04 | 18.26 | 17.74 | 18.20 | 17.99 | 0.83% | 905,172 |
| Feb 19, 2025 | 17.73 | 18.25 | 17.51 | 18.05 | 17.84 | 1.69% | 1,631,389 |
| Feb 18, 2025 | 17.50 | 17.93 | 17.50 | 17.75 | 17.54 | 1.84% | 1,252,025 |
| Feb 14, 2025 | 17.22 | 17.43 | 17.13 | 17.43 | 17.23 | 1.75% | 2,187,212 |
| Feb 13, 2025 | 16.82 | 17.18 | 16.73 | 17.13 | 16.93 | 2.88% | 1,424,694 |
| Feb 12, 2025 | 16.59 | 16.73 | 16.49 | 16.65 | 16.46 | -0.48% | 723,778 |
| Feb 11, 2025 | 16.52 | 16.88 | 16.52 | 16.73 | 16.54 | 0.06% | 837,559 |
| Feb 10, 2025 | 16.81 | 16.82 | 16.58 | 16.72 | 16.53 | 0.54% | 921,124 |
| Feb 7, 2025 | 16.69 | 17.14 | 16.60 | 16.63 | 16.44 | -0.60% | 2,618,821 |
| Feb 6, 2025 | 16.98 | 17.12 | 16.67 | 16.73 | 16.54 | -1.24% | 597,473 |
| Feb 5, 2025 | 16.95 | 17.02 | 16.65 | 16.94 | 16.74 | 0.24% | 1,224,330 |
| Feb 4, 2025 | 16.69 | 16.95 | 16.65 | 16.90 | 16.70 | 1.20% | 1,481,050 |
| Feb 3, 2025 | 16.70 | 16.91 | 16.42 | 16.70 | 16.51 | -1.88% | 1,663,742 |
| Jan 31, 2025 | 17.40 | 17.46 | 16.97 | 17.02 | 16.82 | -2.07% | 1,049,493 |
| Jan 30, 2025 | 17.42 | 17.55 | 17.26 | 17.38 | 17.18 | 0.87% | 1,154,840 |
| Jan 29, 2025 | 17.04 | 17.38 | 17.04 | 17.23 | 17.03 | 0.82% | 1,484,119 |
| Jan 28, 2025 | 16.98 | 17.21 | 16.91 | 17.09 | 16.89 | 1.42% | 1,147,893 |
| Jan 27, 2025 | 17.16 | 17.41 | 16.84 | 16.85 | 16.65 | -1.75% | 1,731,903 |
| Jan 24, 2025 | 16.99 | 17.23 | 16.89 | 17.15 | 16.95 | 0.23% | 1,469,301 |
| Jan 23, 2025 | 17.26 | 17.35 | 16.92 | 17.11 | 16.91 | -1.72% | 2,122,276 |
| Jan 22, 2025 | 17.59 | 17.70 | 17.10 | 17.41 | 17.21 | 0.35% | 3,006,194 |
| Jan 21, 2025 | 17.48 | 17.79 | 17.08 | 17.35 | 17.15 | 1.05% | 2,169,436 |
| Jan 17, 2025 | 17.38 | 17.43 | 17.10 | 17.17 | 16.97 | -0.23% | 789,189 |