Skip to main content
International Game Technology PLC (IGT)
NYSE: IGT · Real-Time Price · USD
16.34
-0.02 (-0.12%)
Apr 24, 2025, 4:00 PM EDT - Market closed

IGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202516.3216.4116.2116.3216.32-0.24%642,857
Apr 23, 202516.8317.0916.3416.3616.36-0.91%1,151,078
Apr 22, 202516.3516.5716.2316.5116.512.74%1,019,851
Apr 21, 202516.0016.1215.7616.0716.070.06%1,289,828
Apr 17, 202515.7616.1815.6516.0616.062.16%1,570,672
Apr 16, 202515.8615.9715.4815.7215.72-1.38%1,178,484
Apr 15, 202515.7215.9515.5615.9415.942.11%1,243,544
Apr 14, 202515.8315.8815.3015.6115.61-0.26%934,113
Apr 11, 202515.3815.6715.0815.6515.651.49%1,170,310
Apr 10, 202515.4915.5914.8515.4215.42-3.32%1,675,029
Apr 9, 202514.3616.1414.3515.9515.9510.46%2,009,822
Apr 8, 202515.2615.4014.2014.4414.44-1.90%2,956,542
Apr 7, 202514.0415.4613.8114.7214.721.31%2,750,048
Apr 4, 202514.6614.8713.8814.5314.53-5.16%2,980,361
Apr 3, 202515.9916.1515.2915.3215.32-7.38%1,893,973
Apr 2, 202516.0016.6015.8916.5416.542.92%916,194
Apr 1, 202516.0016.2415.8016.0716.07-1.17%1,756,858
Mar 31, 202515.8916.3615.7816.2616.260.12%1,717,385
Mar 28, 202516.4116.4616.1216.2416.24-1.34%1,222,821
Mar 27, 202516.8916.8916.4516.4616.46-2.95%1,397,208
Mar 26, 202516.9117.0116.8016.9616.960.47%1,094,718
Mar 25, 202517.1817.2616.7916.8816.88-1.11%931,383
Mar 24, 202517.2417.3316.8417.0717.070.12%1,346,836
Mar 21, 202516.9517.0616.5717.0517.05-0.47%2,141,065
Mar 20, 202517.1017.3517.1017.1317.13-1.04%615,096
Mar 19, 202517.0017.3516.9617.3117.312.06%821,510
Mar 18, 202517.2117.4016.9316.9616.96-2.30%1,174,493
Mar 17, 202516.6817.3716.6517.3617.364.26%1,240,680
Mar 14, 202516.5216.8116.4716.6516.651.09%1,449,266
Mar 13, 202516.7817.1316.4616.4716.47-2.20%794,543
Mar 12, 202517.0517.1516.6816.8416.84-1.00%1,416,835
Mar 11, 202517.4917.5217.0017.0117.01-3.63%1,371,974
Mar 10, 202517.5317.7017.3417.6517.450.51%1,454,256
Mar 7, 202517.8417.9017.4217.5617.36-1.90%940,962
Mar 6, 202517.7318.0117.6217.9017.69-0.39%1,365,054
Mar 5, 202517.6018.0217.5117.9717.763.45%910,149
Mar 4, 202517.4617.6817.1117.3717.17-2.09%1,866,640
Mar 3, 202517.7018.1317.5417.7417.530.06%1,486,239
Feb 28, 202517.9017.9317.5217.7317.52-1.06%1,431,961
Feb 27, 202518.3918.4317.8917.9217.71-2.34%2,212,566
Feb 26, 202517.8818.5117.7718.3518.141.83%2,397,879
Feb 25, 202517.3118.0316.9018.0217.811.41%2,383,291
Feb 24, 202518.0018.0517.5817.7717.56-1.00%1,724,524
Feb 21, 202518.4418.4517.8417.9517.74-1.37%1,303,045
Feb 20, 202518.0418.2617.7418.2017.990.83%905,172
Feb 19, 202517.7318.2517.5118.0517.841.69%1,631,389
Feb 18, 202517.5017.9317.5017.7517.541.84%1,252,025
Feb 14, 202517.2217.4317.1317.4317.231.75%2,187,212
Feb 13, 202516.8217.1816.7317.1316.932.88%1,424,694
Feb 12, 202516.5916.7316.4916.6516.46-0.48%723,778