Skip to main content
International Game Technology PLC (IGT)
NYSE: IGT · Real-Time Price · USD
21.74
+0.58 (2.74%)
At close: Sep 26, 2024, 4:00 PM
22.18
+0.44 (2.02%)
After-hours: Sep 26, 2024, 4:45 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202421.4221.4221.1521.1621.16-0.56%646,284
Sep 24, 202421.6821.7321.2821.2821.28-1.34%600,375
Sep 23, 202421.8721.8721.4921.5721.57-0.46%542,651
Sep 20, 202421.8421.8821.4621.6721.67-1.19%1,539,803
Sep 19, 202422.5222.5221.8921.9321.930.09%578,995
Sep 18, 202421.8322.3921.7821.9121.910.41%816,456
Sep 17, 202421.8922.0821.6521.8221.820.60%586,192
Sep 16, 202421.6821.8721.6421.6921.690.05%449,275
Sep 13, 202421.6921.9421.5521.6821.680.70%494,420
Sep 12, 202421.5021.7021.3721.5321.530.75%645,938
Sep 11, 202421.3621.5421.1121.3721.37-0.19%543,122
Sep 10, 202421.5821.7621.2421.4121.41-0.74%419,462
Sep 9, 202421.7021.9521.5321.5721.57-0.51%573,933
Sep 6, 202422.0122.2521.6221.6821.68-1.28%622,491
Sep 5, 202421.9622.1021.6821.9621.960.73%803,418
Sep 4, 202421.7022.2321.6521.8021.800.23%612,345
Sep 3, 202422.0222.2821.6621.7521.75-2.86%632,448
Aug 30, 202422.4522.5022.2122.3922.39-620,129
Aug 29, 202422.2022.5222.0922.3922.391.82%640,158
Aug 28, 202421.8922.1321.8921.9921.99-0.32%676,390
Aug 27, 202422.1822.2522.0022.0622.06-0.90%615,271
Aug 26, 202422.3322.4822.1622.2622.260.41%919,310
Aug 23, 202421.9922.3721.8722.1722.171.84%591,761
Aug 22, 202422.0322.0621.7721.7721.77-0.87%472,179
Aug 21, 202421.8022.0421.6421.9621.961.67%702,183
Aug 20, 202421.8721.8821.5821.6021.60-1.64%721,328
Aug 19, 202421.8522.0421.8421.9621.960.55%689,528
Aug 16, 202421.7122.2321.7121.8421.840.09%485,060
Aug 15, 202421.8222.0021.6821.8221.822.25%802,606
Aug 14, 202421.5321.7821.1421.3421.34-0.70%725,860
Aug 13, 202421.3421.5221.2921.4921.490.56%840,109
Aug 12, 202421.6521.7721.2921.3721.17-1.29%693,268
Aug 9, 202421.7721.9621.5121.6521.45-0.92%668,857
Aug 8, 202421.5321.9121.5321.8521.652.34%1,041,798
Aug 7, 202421.4022.0021.3221.3521.15-0.14%952,634
Aug 6, 202421.2821.8521.2021.3821.18-1,368,232
Aug 5, 202420.7421.4520.5021.3821.18-1.34%1,265,773
Aug 2, 202421.5722.0421.2321.6721.47-2.12%1,437,683
Aug 1, 202423.4523.4622.0822.1421.94-5.67%2,143,960
Jul 31, 202423.0224.1323.0223.4723.252.76%1,946,377
Jul 30, 202422.5023.1522.1122.8422.63-2.60%2,602,804
Jul 29, 202423.8123.8223.2023.4523.23-1.35%2,763,550
Jul 26, 202423.5323.9122.2323.7723.5517.91%6,332,580
Jul 25, 202420.1320.4220.0120.1619.970.10%1,709,722
Jul 24, 202420.5420.7320.0320.1419.95-2.42%1,509,857
Jul 23, 202421.1321.2220.4520.6420.45-2.55%2,100,795
Jul 22, 202420.6721.1820.5121.1820.992.72%1,136,609
Jul 19, 202420.8020.9420.5420.6220.43-1.10%1,698,548
Jul 18, 202421.5621.6820.7920.8520.66-3.38%914,840
Jul 17, 202421.4121.8821.4021.5821.380.23%1,169,614
Jul 16, 202421.2021.5421.0221.5321.331.80%1,276,165
Jul 15, 202420.8421.2420.6421.1520.961.44%1,018,509
Jul 12, 202420.7020.8620.2620.8520.661.91%1,586,587
Jul 11, 202420.4620.5720.2520.4620.272.10%1,114,145
Jul 10, 202419.9420.1219.8520.0419.861.01%533,917
Jul 9, 202419.8920.0919.8019.8419.66-0.80%630,486
Jul 8, 202420.0020.2019.9520.0019.82-722,605
Jul 5, 202419.9720.3819.8720.0019.820.10%717,535
Jul 3, 202420.1720.3519.9619.9819.80-0.89%389,537
Jul 2, 202420.0420.3119.8620.1619.970.85%1,013,282
Jul 1, 202420.5720.6319.8319.9919.81-2.30%1,258,621
Jun 28, 202420.2920.6320.1920.4620.271.89%6,229,809
Jun 27, 202420.0620.1519.9220.0819.900.40%1,345,562
Jun 26, 202420.1120.1619.9720.0019.82-1.14%988,247
Jun 25, 202420.3020.3720.0620.2320.04-0.34%852,108
Jun 24, 202420.4220.6720.2420.3020.11-0.59%1,163,615
Jun 21, 202420.4120.6920.3720.4220.230.05%1,618,730
Jun 20, 202420.2320.7020.2320.4120.220.49%576,150
Jun 18, 202420.3020.5020.1820.3120.120.05%763,218
Jun 17, 202420.1920.4420.1820.3020.110.05%682,724
Jun 14, 202420.5820.7720.2020.2920.10-2.69%946,934
Jun 13, 202421.5921.7720.8220.8520.66-3.70%1,379,652
Jun 12, 202422.0222.1921.6521.6521.451.12%1,327,070
Jun 11, 202421.0721.4120.9421.4121.211.18%790,904
Jun 10, 202420.8221.2320.5221.1620.970.47%875,630
Jun 7, 202420.7821.0820.7021.0620.870.14%810,611
Jun 6, 202420.6621.1720.5921.0320.840.62%1,160,969
Jun 5, 202420.7820.9020.6820.9020.710.63%1,342,132
Jun 4, 202419.8320.8019.8120.7720.583.85%1,250,713
Jun 3, 202419.9120.1519.6120.0019.821.32%1,483,537
May 31, 202419.7820.1619.7219.7419.560.46%1,392,323
May 30, 202419.5419.7619.2619.6519.472.88%1,625,134
May 29, 202418.9919.3718.9019.1018.73-0.73%1,221,318
May 28, 202419.7519.9319.1419.2418.87-2.19%1,387,122
May 24, 202419.6619.9119.5619.6719.290.25%1,013,868
May 23, 202420.3020.4919.4819.6219.24-3.59%1,034,589
May 22, 202420.5820.6420.2620.3519.96-1.97%856,704
May 21, 202420.2720.9820.2720.7620.362.17%1,005,394
May 20, 202420.3420.5820.2020.3219.930.40%597,350
May 17, 202420.7020.7020.2220.2419.85-2.22%575,325
May 16, 202420.6220.8220.4820.7020.300.73%803,150
May 15, 202420.8720.9020.0920.5520.16-0.24%1,067,604
May 14, 202420.7822.2220.4720.6020.202.90%1,430,277
May 13, 202420.3320.3719.9720.0219.64-0.45%1,217,793
May 10, 202420.1620.1619.8120.1119.720.05%802,648
May 9, 202420.1620.2519.8720.1019.71-1,009,614
May 8, 202420.0620.2019.8620.1019.71-0.59%956,626
May 7, 202419.8020.3619.7720.2219.832.02%1,087,127
May 6, 202420.2820.3019.7619.8219.44-1.15%1,135,021
May 3, 202420.2720.3820.0020.0519.670.65%813,705