Australia markets open in 1 hour 47 minutes

International Game Technology PLC (IGT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.20-0.18 (-0.88%)
At close: 04:00PM EDT
20.11 -0.08 (-0.40%)
After hours: 04:03PM EDT
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Oct 202420.4020.4020.1020.2020.20568,763
07 Oct 202420.6020.7220.2920.3820.38955,100
04 Oct 202420.9821.0320.7320.7820.78559,500
03 Oct 202420.5420.6220.4020.6120.61630,600
02 Oct 202420.8021.1020.7020.7720.771,400,100
01 Oct 202421.2321.2920.9020.9820.981,439,900
30 Sept 202421.6121.7121.2421.3021.30637,400
27 Sept 202422.0622.0621.6821.7321.73849,000
26 Sept 202421.5621.9421.5421.7421.74810,000
25 Sept 202421.4221.4221.1521.1621.16646,300
24 Sept 202421.6821.7321.2821.2821.28600,400
23 Sept 202421.8721.8721.4921.5721.57542,700
20 Sept 202421.8421.8821.4621.6721.671,539,700
19 Sept 202422.5222.5221.8921.9321.93579,000
18 Sept 202421.8322.3921.7821.9121.91816,500
17 Sept 202421.8922.0821.6521.8221.82586,200
16 Sept 202421.6821.8721.6421.6921.69449,300
13 Sept 202421.6921.9421.5521.6821.68494,400
12 Sept 202421.5021.7021.3721.5321.53645,900
11 Sept 202421.3621.5421.1121.3721.37543,100
10 Sept 202421.5821.7621.2421.4121.41419,500
09 Sept 202421.7021.9521.5321.5721.57573,900
06 Sept 202422.0122.2521.6221.6821.68622,500
05 Sept 202421.9622.1021.6821.9621.96803,400
04 Sept 202421.7022.2321.6521.8021.80612,400
03 Sept 202422.0222.2821.6621.7521.75632,400
30 Aug 202422.4522.5022.2122.3922.39620,100
29 Aug 202422.2022.5222.0922.3922.39640,200
28 Aug 202421.8922.1321.8921.9921.99676,400
27 Aug 202422.1822.2522.0022.0622.06615,300
26 Aug 202422.3322.4822.1622.2622.26919,300
23 Aug 202421.9922.3721.8722.1722.17591,800
22 Aug 202422.0322.0621.7721.7721.77472,200
21 Aug 202421.8022.0421.6421.9621.96702,200
20 Aug 202421.8721.8821.5821.6021.60721,300
19 Aug 202421.8522.0421.8421.9621.96689,500
16 Aug 202421.7122.2321.7121.8421.84485,100
15 Aug 202421.8222.0021.6821.8221.82802,600
14 Aug 202421.5321.7821.1421.3421.34725,900
13 Aug 202421.3421.5221.2921.4921.49840,100
13 Aug 20240.2 Dividend
12 Aug 202421.6521.7721.2921.3721.17693,300
09 Aug 202421.7721.9621.5121.6521.45668,900
08 Aug 202421.5321.9121.5321.8521.651,041,800
07 Aug 202421.4022.0021.3221.3521.15952,500
06 Aug 202421.2821.8521.2021.3821.181,368,200
05 Aug 202420.7421.4520.5021.3821.181,265,700
02 Aug 202421.5722.0421.2321.6721.471,437,700
01 Aug 202423.4523.4622.0822.1421.932,143,900
31 July 202423.0224.1323.0223.4723.251,946,200
30 July 202422.5023.1522.1122.8422.632,602,800
29 July 202423.8123.8223.2023.4523.232,763,500
26 July 202423.5323.9122.2323.7723.556,332,500
25 July 202420.1320.4220.0120.1619.971,709,700
24 July 202420.5420.7320.0320.1419.951,509,900
23 July 202421.1321.2220.4520.6420.452,100,800
22 July 202420.6721.1820.5121.1820.981,136,600
19 July 202420.8020.9420.5420.6220.431,698,500
18 July 202421.5621.6820.7920.8520.65914,800
17 July 202421.4121.8821.4021.5821.381,169,600
16 July 202421.2021.5421.0221.5321.331,276,100
15 July 202420.8421.2420.6421.1520.951,018,500
12 July 202420.7020.8620.2620.8520.651,586,600
11 July 202420.4620.5720.2520.4620.271,114,100
10 July 202419.9420.1219.8520.0419.85533,900
09 July 202419.8920.0919.8019.8419.65630,500
08 July 202420.0020.2019.9520.0019.81722,600
05 July 202419.9720.3819.8720.0019.81717,500
03 July 202420.1720.3519.9619.9819.79389,500
02 July 202420.0420.3119.8620.1619.971,013,300
01 July 202420.5720.6319.8319.9919.801,258,600
28 June 202420.2920.6320.1920.4620.276,229,800
27 June 202420.0620.1519.9220.0819.891,345,600
26 June 202420.1120.1619.9720.0019.81988,200
25 June 202420.3020.3720.0620.2320.04852,100
24 June 202420.4220.6720.2420.3020.111,163,600
21 June 202420.4120.6920.3720.4220.231,618,700
20 June 202420.2320.7020.2320.4120.22576,100
18 June 202420.3020.5020.1820.3120.12763,200
17 June 202420.1920.4420.1820.3020.11682,700
14 June 202420.5820.7720.2020.2920.10946,900
13 June 202421.5921.7720.8220.8520.651,379,700
12 June 202422.0222.1921.6521.6521.451,327,100
11 June 202421.0721.4120.9421.4121.21790,900
10 June 202420.8221.2320.5221.1620.96875,600
07 June 202420.7821.0820.7021.0620.86810,600
06 June 202420.6621.1720.5921.0320.831,161,000
05 June 202420.7820.9020.6820.9020.701,342,100
04 June 202419.8320.8019.8120.7720.581,250,700
03 June 202419.9120.1519.6420.0019.811,483,500
31 May 202419.7820.1619.7219.7419.561,392,300
30 May 202419.5419.7619.2619.6519.471,624,900
30 May 20240.2 Dividend
29 May 202418.9919.3718.9019.1018.721,221,100
28 May 202419.7519.9319.1419.2418.861,387,100
24 May 202419.6619.9119.5619.6719.281,013,900
23 May 202420.3020.4919.4819.6219.231,034,600
22 May 202420.5820.6420.2620.3519.95856,700
21 May 202420.2720.9820.2720.7620.351,005,300
20 May 202420.3420.5820.2020.3219.92597,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...