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

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Jan 2022	27.89	28.05	26.95	27.05	27.05	1,753,100
18 Jan 2022	27.56	28.55	27.45	27.94	27.94	1,893,000
14 Jan 2022	27.88	28.43	27.21	27.96	27.96	947,900
13 Jan 2022	28.00	28.82	27.84	27.90	27.90	1,053,900
12 Jan 2022	29.15	29.31	27.99	28.00	28.00	1,490,600
11 Jan 2022	28.74	29.09	28.35	28.74	28.74	1,057,400
10 Jan 2022	28.59	28.97	27.98	28.81	28.81	1,507,500
07 Jan 2022	29.14	29.85	28.77	29.00	29.00	956,800
06 Jan 2022	27.99	29.65	27.68	29.35	29.35	1,863,800
05 Jan 2022	28.95	28.95	27.28	27.53	27.53	1,332,400
04 Jan 2022	29.48	29.48	28.43	28.81	28.81	1,044,400
03 Jan 2022	29.10	29.83	28.93	29.02	29.02	1,085,200
31 Dec 2021	28.38	29.18	28.38	28.91	28.91	1,127,700
30 Dec 2021	28.47	29.11	28.47	28.52	28.52	709,100
29 Dec 2021	28.46	28.66	28.20	28.47	28.47	835,400
28 Dec 2021	28.83	29.29	28.53	28.56	28.56	676,600
27 Dec 2021	28.70	29.33	28.16	29.08	29.08	1,423,100
23 Dec 2021	28.45	29.00	28.05	28.95	28.95	1,642,000
22 Dec 2021	27.85	28.12	27.68	27.91	27.91	1,871,100
21 Dec 2021	26.27	27.89	26.27	27.85	27.85	1,815,800
20 Dec 2021	25.04	26.04	24.63	25.99	25.99	2,144,900
17 Dec 2021	24.65	26.83	24.32	25.75	25.75	4,085,700
16 Dec 2021	24.75	25.30	24.25	24.60	24.60	2,423,800
15 Dec 2021	23.65	24.54	22.95	24.49	24.49	1,860,500
14 Dec 2021	23.65	24.07	23.22	23.76	23.76	1,793,400
13 Dec 2021	24.71	24.91	23.44	24.05	24.05	2,224,400
10 Dec 2021	25.69	25.70	24.81	24.96	24.96	1,001,000
09 Dec 2021	25.84	26.11	25.25	25.56	25.56	885,400
08 Dec 2021	26.88	26.98	26.06	26.07	26.07	1,106,600
07 Dec 2021	25.93	27.05	25.93	26.61	26.61	1,906,500
06 Dec 2021	24.52	25.79	24.02	25.45	25.45	1,985,900
03 Dec 2021	25.24	25.41	23.87	24.20	24.20	1,763,900
02 Dec 2021	25.62	25.73	24.72	25.16	25.16	3,454,000
01 Dec 2021	27.59	27.96	25.06	25.07	25.07	2,935,400
30 Nov 2021	26.95	27.31	26.33	27.02	27.02	2,084,600
29 Nov 2021	27.64	27.82	26.74	27.19	27.19	1,304,700
26 Nov 2021	26.07	27.39	25.73	27.19	27.19	1,266,100
24 Nov 2021	27.34	28.04	27.02	27.65	27.65	996,700
23 Nov 2021	28.40	28.65	27.62	27.78	27.78	1,533,200
22 Nov 2021	27.51	29.13	27.40	28.20	28.20	2,572,000
22 Nov 2021	0.2 Dividend
19 Nov 2021	28.64	28.85	27.49	27.57	27.37	3,525,600
18 Nov 2021	29.63	29.82	28.53	28.91	28.70	3,740,400
17 Nov 2021	29.05	30.34	29.02	29.44	29.23	2,328,000
16 Nov 2021	29.57	30.20	28.84	30.12	29.90	3,079,700
15 Nov 2021	30.59	30.66	29.60	29.64	29.42	1,778,500
12 Nov 2021	30.43	30.84	30.00	30.36	30.14	1,800,400
11 Nov 2021	31.24	31.64	30.42	30.51	30.29	1,668,100
10 Nov 2021	32.50	32.72	30.86	31.08	30.85	1,804,000
09 Nov 2021	32.00	32.53	30.39	32.26	32.03	3,502,600
08 Nov 2021	31.89	32.14	30.25	30.33	30.11	3,731,400
05 Nov 2021	32.20	32.95	31.69	31.79	31.56	1,854,500
04 Nov 2021	31.61	31.93	31.01	31.45	31.22	2,566,700
03 Nov 2021	31.77	32.17	31.07	31.34	31.11	1,472,900
02 Nov 2021	31.53	32.09	31.37	31.90	31.67	2,916,600
01 Nov 2021	29.71	31.94	29.55	31.89	31.66	5,341,900
29 Oct 2021	29.23	29.59	28.82	29.49	29.28	1,926,300
28 Oct 2021	29.96	30.13	28.70	29.18	28.97	2,803,500
27 Oct 2021	30.07	31.09	29.73	29.77	29.55	1,589,800
26 Oct 2021	30.13	30.46	29.78	30.12	29.90	1,489,800
25 Oct 2021	29.27	30.16	29.05	29.76	29.54	1,884,800
22 Oct 2021	29.68	30.00	29.01	29.37	29.16	1,615,800
21 Oct 2021	29.28	30.16	29.26	29.50	29.29	1,338,100
20 Oct 2021	28.74	30.44	28.59	29.68	29.46	2,438,900
19 Oct 2021	29.36	29.47	28.76	28.84	28.63	2,394,500
18 Oct 2021	29.24	29.42	28.63	29.07	28.86	2,337,500
15 Oct 2021	30.00	30.30	29.26	29.42	29.21	2,524,800
14 Oct 2021	28.94	29.39	28.59	29.29	29.08	1,637,800
13 Oct 2021	29.11	29.49	28.56	28.77	28.56	1,860,400
12 Oct 2021	28.79	29.41	28.56	29.07	28.86	1,896,100
11 Oct 2021	28.36	29.26	28.15	28.64	28.43	1,430,600
08 Oct 2021	28.73	28.91	27.98	28.21	28.01	1,623,300
07 Oct 2021	28.30	28.77	27.95	28.76	28.55	1,702,100
06 Oct 2021	26.86	28.56	26.73	28.08	27.88	2,367,700
05 Oct 2021	27.88	28.35	27.21	27.28	27.08	2,918,000
04 Oct 2021	27.76	28.23	27.26	27.73	27.53	2,093,200
01 Oct 2021	26.93	28.35	26.51	27.95	27.75	3,553,400
30 Sept 2021	26.85	27.05	26.29	26.32	26.13	2,139,100
29 Sept 2021	26.74	27.17	26.11	26.76	26.57	2,545,100
28 Sept 2021	26.00	26.73	25.79	26.60	26.41	3,032,500
27 Sept 2021	25.18	26.28	25.05	26.07	25.88	2,770,400
24 Sept 2021	23.82	25.18	23.67	24.93	24.75	3,715,300
23 Sept 2021	22.72	25.36	22.72	23.62	23.45	7,416,800
22 Sept 2021	21.98	22.79	21.86	22.44	22.28	1,223,800
21 Sept 2021	22.08	22.08	21.21	21.74	21.58	935,600
20 Sept 2021	21.24	22.01	21.21	21.87	21.71	1,397,900
17 Sept 2021	22.24	22.70	21.85	22.29	22.13	1,996,600
16 Sept 2021	22.35	22.67	22.01	22.02	21.86	836,600
15 Sept 2021	21.70	22.52	21.43	22.46	22.30	1,704,700
14 Sept 2021	21.44	21.91	21.06	21.75	21.59	1,028,700
13 Sept 2021	21.58	21.74	20.67	21.65	21.49	1,164,900
10 Sept 2021	21.86	21.89	21.26	21.30	21.15	1,269,800
09 Sept 2021	21.24	22.20	21.20	21.74	21.58	1,328,000
08 Sept 2021	22.05	22.13	21.22	21.40	21.24	2,028,900
07 Sept 2021	21.16	22.15	21.05	22.13	21.97	1,995,400
03 Sept 2021	21.36	21.76	21.01	21.26	21.11	908,400
02 Sept 2021	21.25	21.78	20.97	21.49	21.33	997,300
01 Sept 2021	21.69	21.83	21.15	21.16	21.01	1,327,400
31 Aug 2021	21.07	21.56	21.02	21.49	21.33	1,440,800
30 Aug 2021	21.30	21.30	20.81	20.96	20.81	1,200,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,668.90+12.30(+0.16%)

AUD/USD0.7228+0.0016(+0.22%)

ASX 2007,342.40+9.90(+0.14%)

OIL87.27+0.31(+0.36%)

GOLD1,839.60-3.60(-0.20%)

BTC-AUD58,001.46-153.95(-0.26%)

International Game Technology PLC (IGT)

ALL ORDS
7,668.90
+12.30(+0.16%)

AUD/USD
0.7228
+0.0016(+0.22%)

ASX 200
7,342.40
+9.90(+0.14%)

OIL
87.27
+0.31(+0.36%)

GOLD
1,839.60
-3.60(-0.20%)

BTC-AUD
58,001.46
-153.95(-0.26%)