Australia markets closed

International Game Technology PLC (IGT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.20+0.20 (+1.00%)
At close: 04:00PM EDT
20.40 +0.20 (+0.99%)
After hours: 05:48PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202419.8820.2219.8820.2020.201,312,100
18 Apr 202420.0120.0819.7720.0020.001,057,800
17 Apr 202420.3820.5019.9219.9819.981,800,800
16 Apr 202419.7020.5219.5420.2320.231,231,900
15 Apr 202420.0020.2519.7019.8219.821,018,500
12 Apr 202420.5620.6719.9619.9819.981,171,700
11 Apr 202420.8020.9920.5920.8020.801,684,300
10 Apr 202421.0621.1420.5920.7820.781,269,300
09 Apr 202421.5521.7421.2521.5421.542,071,800
08 Apr 202421.4421.5721.3221.3821.38927,300
05 Apr 202421.4121.6121.2121.2521.251,399,700
04 Apr 202422.1922.2121.1921.2121.211,465,800
03 Apr 202421.4822.1821.4822.0322.031,089,100
02 Apr 202421.8322.0721.5221.6521.651,483,600
01 Apr 202422.5022.6421.9422.0022.00799,000
28 Mar 202422.0322.8722.0122.5922.591,216,800
27 Mar 202421.5322.1721.5122.1622.161,041,300
26 Mar 202421.8321.8321.3121.3521.35646,600
25 Mar 202421.4021.7421.2621.5421.54841,200
25 Mar 20240.2 Dividend
22 Mar 202422.0322.1321.3821.5421.34923,800
21 Mar 202422.1822.5921.8722.1921.981,648,100
20 Mar 202420.6122.0820.5422.0221.822,761,800
19 Mar 202420.3120.8420.2120.7420.551,812,600
18 Mar 202420.6020.6619.9620.3020.113,413,400
15 Mar 202420.6221.0120.4420.5420.353,174,500
14 Mar 202421.4221.5420.4520.7520.564,580,100
13 Mar 202423.0023.6021.6721.7421.543,768,500
12 Mar 202424.7924.7923.3923.5823.362,030,500
11 Mar 202424.9825.2924.9625.1524.921,180,000
08 Mar 202425.3725.6324.7725.0824.851,284,800
07 Mar 202424.8625.5124.8625.1624.931,163,400
06 Mar 202425.0225.0224.3624.7324.501,180,600
05 Mar 202424.2525.4623.8424.6824.452,801,500
04 Mar 202426.1626.4424.2624.3824.152,226,500
01 Mar 202426.4727.0726.3526.6426.392,046,300
29 Feb 202425.9127.2725.8427.1726.922,914,300
28 Feb 202425.4326.0025.4225.7125.47816,800
27 Feb 202425.8425.9925.4725.6625.42846,800
26 Feb 202425.9226.2225.4825.5725.33603,800
23 Feb 202425.6526.2625.6426.0825.84435,400
22 Feb 202426.0726.1225.7225.7725.53489,700
21 Feb 202425.8526.1525.8025.8725.63514,200
20 Feb 202425.8326.0925.6226.0825.84788,700
16 Feb 202426.1826.3625.7326.0525.81659,200
15 Feb 202426.5126.7826.0726.4526.20622,700
14 Feb 202426.2126.5325.8726.4926.24826,700
13 Feb 202425.9926.2425.6225.9525.71760,500
12 Feb 202426.6127.2126.6127.0026.75778,400
09 Feb 202426.1426.7425.7526.7226.47813,000
08 Feb 202425.9826.2525.8725.8825.64520,500
07 Feb 202426.0626.1225.8125.9525.71550,000
06 Feb 202425.6226.2525.5925.8625.62516,400
05 Feb 202425.8125.8425.3725.6325.39505,200
02 Feb 202426.1526.3825.7826.0925.85707,900
01 Feb 202426.1526.5826.0426.4326.18629,500
31 Jan 202426.4626.7325.8925.9625.72639,600
30 Jan 202426.6226.7826.3326.4926.24730,800
29 Jan 202426.6726.9926.4526.8726.62633,200
26 Jan 202426.8626.8726.4326.6526.40606,400
25 Jan 202426.5526.9226.2026.5226.27513,600
24 Jan 202427.0127.1726.1826.1825.94578,700
23 Jan 202426.5826.7726.3426.6726.42694,300
22 Jan 202426.4926.5526.0326.2125.97566,500
19 Jan 202426.3926.4225.5926.0025.76817,000
18 Jan 202425.9926.2925.8126.2826.04636,300
17 Jan 202425.4525.7825.2725.6825.44652,700
16 Jan 202425.4425.8725.2425.7825.54822,300
12 Jan 202426.1626.3125.6225.7525.51673,900
11 Jan 202425.7126.0125.3425.9025.66892,500
10 Jan 202425.5425.8125.3825.8025.56611,900
09 Jan 202425.6426.3225.1225.6125.371,442,500
08 Jan 202425.5926.1025.4426.0825.84918,100
05 Jan 202425.1925.9625.0425.6625.42970,700
04 Jan 202425.5525.6224.6325.2525.022,454,000
03 Jan 202426.9626.9926.0726.1025.861,519,000
02 Jan 202427.2327.6926.9427.4027.15996,700
29 Dec 202327.4927.6827.2427.4127.16673,200
28 Dec 202327.4827.8227.4827.6027.34450,200
27 Dec 202327.6827.8927.2827.7027.44687,500
26 Dec 202327.7127.8427.4427.7027.44467,400
22 Dec 202327.5427.8527.4227.5627.30421,100
21 Dec 202327.5127.7627.1627.5227.26679,000
20 Dec 202327.9428.2327.0927.1526.901,092,100
19 Dec 202327.5428.1527.4728.0927.83854,800
18 Dec 202327.5327.7427.0727.2627.01657,700
15 Dec 202328.1328.1627.2527.4227.171,167,800
14 Dec 202327.7528.8227.7128.0427.781,363,900
13 Dec 202326.8827.3426.3527.3227.07907,300
12 Dec 202327.2427.4426.6126.8126.56896,300
11 Dec 202327.0827.6527.0527.3427.09857,300
08 Dec 202326.5027.2426.5027.0026.751,038,500
07 Dec 202326.3126.7426.1326.5926.34610,000
06 Dec 202326.8527.2726.2326.2926.05740,700
05 Dec 202327.0927.1826.1626.4726.221,093,200
04 Dec 202327.4627.8226.8827.2126.961,505,000
01 Dec 202326.5727.6126.4427.6027.341,169,000
30 Nov 202326.5126.8826.1626.7326.481,255,500
29 Nov 202326.7526.8826.2726.3726.13872,900
28 Nov 202326.1126.6226.0326.5126.261,377,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...