Australia markets closed

International Game Technology PLC (IGT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.05-0.89 (-3.19%)
At close: 04:00PM EST
27.10 +0.05 (+0.18%)
After hours: 05:38PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202227.8928.0526.9527.0527.051,753,100
18 Jan 202227.5628.5527.4527.9427.941,893,000
14 Jan 202227.8828.4327.2127.9627.96947,900
13 Jan 202228.0028.8227.8427.9027.901,053,900
12 Jan 202229.1529.3127.9928.0028.001,490,600
11 Jan 202228.7429.0928.3528.7428.741,057,400
10 Jan 202228.5928.9727.9828.8128.811,507,500
07 Jan 202229.1429.8528.7729.0029.00956,800
06 Jan 202227.9929.6527.6829.3529.351,863,800
05 Jan 202228.9528.9527.2827.5327.531,332,400
04 Jan 202229.4829.4828.4328.8128.811,044,400
03 Jan 202229.1029.8328.9329.0229.021,085,200
31 Dec 202128.3829.1828.3828.9128.911,127,700
30 Dec 202128.4729.1128.4728.5228.52709,100
29 Dec 202128.4628.6628.2028.4728.47835,400
28 Dec 202128.8329.2928.5328.5628.56676,600
27 Dec 202128.7029.3328.1629.0829.081,423,100
23 Dec 202128.4529.0028.0528.9528.951,642,000
22 Dec 202127.8528.1227.6827.9127.911,871,100
21 Dec 202126.2727.8926.2727.8527.851,815,800
20 Dec 202125.0426.0424.6325.9925.992,144,900
17 Dec 202124.6526.8324.3225.7525.754,085,700
16 Dec 202124.7525.3024.2524.6024.602,423,800
15 Dec 202123.6524.5422.9524.4924.491,860,500
14 Dec 202123.6524.0723.2223.7623.761,793,400
13 Dec 202124.7124.9123.4424.0524.052,224,400
10 Dec 202125.6925.7024.8124.9624.961,001,000
09 Dec 202125.8426.1125.2525.5625.56885,400
08 Dec 202126.8826.9826.0626.0726.071,106,600
07 Dec 202125.9327.0525.9326.6126.611,906,500
06 Dec 202124.5225.7924.0225.4525.451,985,900
03 Dec 202125.2425.4123.8724.2024.201,763,900
02 Dec 202125.6225.7324.7225.1625.163,454,000
01 Dec 202127.5927.9625.0625.0725.072,935,400
30 Nov 202126.9527.3126.3327.0227.022,084,600
29 Nov 202127.6427.8226.7427.1927.191,304,700
26 Nov 202126.0727.3925.7327.1927.191,266,100
24 Nov 202127.3428.0427.0227.6527.65996,700
23 Nov 202128.4028.6527.6227.7827.781,533,200
22 Nov 202127.5129.1327.4028.2028.202,572,000
22 Nov 20210.2 Dividend
19 Nov 202128.6428.8527.4927.5727.373,525,600
18 Nov 202129.6329.8228.5328.9128.703,740,400
17 Nov 202129.0530.3429.0229.4429.232,328,000
16 Nov 202129.5730.2028.8430.1229.903,079,700
15 Nov 202130.5930.6629.6029.6429.421,778,500
12 Nov 202130.4330.8430.0030.3630.141,800,400
11 Nov 202131.2431.6430.4230.5130.291,668,100
10 Nov 202132.5032.7230.8631.0830.851,804,000
09 Nov 202132.0032.5330.3932.2632.033,502,600
08 Nov 202131.8932.1430.2530.3330.113,731,400
05 Nov 202132.2032.9531.6931.7931.561,854,500
04 Nov 202131.6131.9331.0131.4531.222,566,700
03 Nov 202131.7732.1731.0731.3431.111,472,900
02 Nov 202131.5332.0931.3731.9031.672,916,600
01 Nov 202129.7131.9429.5531.8931.665,341,900
29 Oct 202129.2329.5928.8229.4929.281,926,300
28 Oct 202129.9630.1328.7029.1828.972,803,500
27 Oct 202130.0731.0929.7329.7729.551,589,800
26 Oct 202130.1330.4629.7830.1229.901,489,800
25 Oct 202129.2730.1629.0529.7629.541,884,800
22 Oct 202129.6830.0029.0129.3729.161,615,800
21 Oct 202129.2830.1629.2629.5029.291,338,100
20 Oct 202128.7430.4428.5929.6829.462,438,900
19 Oct 202129.3629.4728.7628.8428.632,394,500
18 Oct 202129.2429.4228.6329.0728.862,337,500
15 Oct 202130.0030.3029.2629.4229.212,524,800
14 Oct 202128.9429.3928.5929.2929.081,637,800
13 Oct 202129.1129.4928.5628.7728.561,860,400
12 Oct 202128.7929.4128.5629.0728.861,896,100
11 Oct 202128.3629.2628.1528.6428.431,430,600
08 Oct 202128.7328.9127.9828.2128.011,623,300
07 Oct 202128.3028.7727.9528.7628.551,702,100
06 Oct 202126.8628.5626.7328.0827.882,367,700
05 Oct 202127.8828.3527.2127.2827.082,918,000
04 Oct 202127.7628.2327.2627.7327.532,093,200
01 Oct 202126.9328.3526.5127.9527.753,553,400
30 Sept 202126.8527.0526.2926.3226.132,139,100
29 Sept 202126.7427.1726.1126.7626.572,545,100
28 Sept 202126.0026.7325.7926.6026.413,032,500
27 Sept 202125.1826.2825.0526.0725.882,770,400
24 Sept 202123.8225.1823.6724.9324.753,715,300
23 Sept 202122.7225.3622.7223.6223.457,416,800
22 Sept 202121.9822.7921.8622.4422.281,223,800
21 Sept 202122.0822.0821.2121.7421.58935,600
20 Sept 202121.2422.0121.2121.8721.711,397,900
17 Sept 202122.2422.7021.8522.2922.131,996,600
16 Sept 202122.3522.6722.0122.0221.86836,600
15 Sept 202121.7022.5221.4322.4622.301,704,700
14 Sept 202121.4421.9121.0621.7521.591,028,700
13 Sept 202121.5821.7420.6721.6521.491,164,900
10 Sept 202121.8621.8921.2621.3021.151,269,800
09 Sept 202121.2422.2021.2021.7421.581,328,000
08 Sept 202122.0522.1321.2221.4021.242,028,900
07 Sept 202121.1622.1521.0522.1321.971,995,400
03 Sept 202121.3621.7621.0121.2621.11908,400
02 Sept 202121.2521.7820.9721.4921.33997,300
01 Sept 202121.6921.8321.1521.1621.011,327,400
31 Aug 202121.0721.5621.0221.4921.331,440,800
30 Aug 202121.3021.3020.8120.9620.811,200,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...