Australia Markets open in 6 hrs 53 mins

International Game Technology PLC (IGT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.31-0.81 (-4.03%)
As of 01:05PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 June 202219.9219.9919.1719.3119.31456,563
28 June 202220.6321.2920.0920.1220.121,633,900
27 June 202221.4921.4920.1520.2420.241,618,600
24 June 202219.3721.3119.1721.2421.245,739,500
23 June 202218.9819.0918.2819.0119.011,211,400
22 June 202218.4919.2218.3518.7718.771,828,400
21 June 202219.2719.5918.9418.9418.941,356,900
17 June 202218.1718.8617.7318.6718.672,108,600
16 June 202218.5418.8117.5817.9417.942,955,700
15 June 202219.3919.9318.9919.2619.261,465,000
14 June 202218.3818.9118.0718.8518.851,513,600
13 June 202218.7618.9517.5218.3018.302,531,900
10 June 202220.6720.9619.5419.6519.652,338,600
09 June 202221.5421.7721.0821.2521.251,010,500
08 June 202221.9922.3421.7821.9321.93819,300
07 June 202221.5922.1621.4822.0722.071,124,400
06 June 202221.7222.1021.5421.9721.971,377,000
03 June 202221.0521.6220.9121.2621.261,084,500
02 June 202221.6322.1121.4721.5521.551,387,800
01 June 202221.7021.8320.9121.4021.403,438,700
31 May 202221.8522.2321.0321.4221.421,767,800
27 May 202221.3621.9821.0521.9321.932,774,600
26 May 202220.0021.3420.0021.0321.033,666,100
25 May 202219.0720.7519.0720.1720.172,623,400
24 May 202220.2820.4918.5519.0719.071,918,800
23 May 202220.6121.0220.2420.6320.631,925,200
20 May 202220.7620.8119.6820.6020.602,302,000
19 May 202219.7821.1519.7820.3720.371,908,500
18 May 202221.0321.3419.8520.1120.111,573,200
17 May 202221.1322.0020.9521.5221.521,658,700
16 May 202221.4921.7620.2620.3820.381,285,800
13 May 202220.7322.2220.7321.6721.672,357,100
12 May 202219.8120.7319.2620.1820.182,106,300
11 May 202220.0021.4919.7519.7919.792,966,700
10 May 202219.7520.5018.5520.0720.074,407,800
09 May 202220.1520.2018.1818.2318.233,406,800
06 May 202220.2720.9219.1920.6720.673,709,200
05 May 202221.7721.9920.1320.5020.502,498,700
04 May 202222.1622.5720.1322.3722.374,279,400
03 May 202222.4822.8421.8222.4722.471,639,600
02 May 202221.7022.4721.2922.4622.461,495,400
29 Apr 202222.8124.0621.7621.8321.832,293,400
28 Apr 202221.5723.1121.3722.9222.921,983,500
27 Apr 202221.6222.0720.8021.2521.251,671,000
26 Apr 202222.8422.8421.5121.5221.521,728,700
25 Apr 202221.5823.1221.3423.0523.052,265,400
22 Apr 202222.2822.4321.6321.8421.841,982,500
21 Apr 202224.8025.0022.1222.3022.301,904,100
20 Apr 202225.0425.2924.4424.4624.461,279,200
19 Apr 202223.6725.6423.6724.9024.901,652,100
18 Apr 202224.3224.4123.2723.6723.671,565,200
14 Apr 202224.7824.9024.2724.6024.601,036,200
13 Apr 202223.7524.8923.7024.5524.551,641,000
12 Apr 202223.5823.9823.2923.5523.553,419,200
11 Apr 202222.8023.6322.5923.2423.242,188,300
08 Apr 202222.3723.0821.9323.0523.051,361,200
07 Apr 202222.5722.7921.6122.4322.431,437,700
06 Apr 202223.6323.7421.9022.5022.502,623,800
05 Apr 202225.2125.3523.9124.0424.041,114,700
04 Apr 202224.4325.2323.6625.1525.151,146,800
01 Apr 202225.0525.2824.3424.4924.491,247,900
31 Mar 202225.2125.2424.2724.6824.68957,700
30 Mar 202225.5326.0824.7725.1825.18685,400
29 Mar 202225.1026.2025.1025.7825.781,543,100
28 Mar 202224.4925.0024.2424.5924.59962,700
25 Mar 202225.4725.4724.1224.4524.451,223,900
24 Mar 202225.3225.5224.8225.4825.48857,700
23 Mar 202225.5925.6524.9825.2525.251,145,200
22 Mar 202225.5226.0525.2025.7725.77997,400
21 Mar 202225.7125.9025.0525.5225.521,410,100
18 Mar 202225.1325.9724.7125.7525.752,819,000
17 Mar 202224.8426.0324.4625.2825.282,161,000
16 Mar 202222.6625.2522.5025.2025.203,389,800
15 Mar 202221.3322.2620.8322.2022.202,592,100
14 Mar 202222.8823.0721.0021.0721.072,029,600
11 Mar 202223.1323.7822.9123.0623.061,867,600
10 Mar 202223.5624.2722.5422.9222.922,409,400
09 Mar 202224.4325.6523.8623.9423.942,523,800
08 Mar 202222.4123.9120.8123.5123.514,736,900
07 Mar 202225.8525.8522.0022.0722.074,186,700
04 Mar 202225.3725.8625.0225.8425.842,187,100
03 Mar 202226.6526.7925.0425.9525.952,305,900
02 Mar 202226.8127.3626.0026.5826.582,655,200
01 Mar 202229.0529.3025.4726.3726.379,183,000
28 Feb 202229.9830.6729.8130.6230.622,037,100
25 Feb 202229.0530.3629.0230.3230.321,410,900
24 Feb 202227.4329.1426.7529.0529.051,452,000
23 Feb 202228.9029.4828.5828.7528.751,374,400
22 Feb 202228.9729.2027.9228.1528.152,138,900
18 Feb 202229.5930.0329.0929.3029.301,479,200
17 Feb 202230.1830.6729.6829.9229.921,526,600
16 Feb 202229.6530.5229.5030.4230.421,096,700
15 Feb 202229.2129.8229.1229.6929.691,151,400
14 Feb 202229.2729.4528.3928.7128.711,632,700
11 Feb 202229.7029.8828.6329.2129.211,752,900
10 Feb 202229.4830.8429.4029.7129.712,035,100
09 Feb 202229.0430.0728.8729.8729.872,027,400
08 Feb 202228.4528.9528.1428.7928.791,167,600
07 Feb 202227.6328.6527.5028.4528.451,268,600
04 Feb 202226.4127.6126.1827.5027.50951,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...