News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 June 2022	19.92	19.99	19.17	19.31	19.31	456,563
28 June 2022	20.63	21.29	20.09	20.12	20.12	1,633,900
27 June 2022	21.49	21.49	20.15	20.24	20.24	1,618,600
24 June 2022	19.37	21.31	19.17	21.24	21.24	5,739,500
23 June 2022	18.98	19.09	18.28	19.01	19.01	1,211,400
22 June 2022	18.49	19.22	18.35	18.77	18.77	1,828,400
21 June 2022	19.27	19.59	18.94	18.94	18.94	1,356,900
17 June 2022	18.17	18.86	17.73	18.67	18.67	2,108,600
16 June 2022	18.54	18.81	17.58	17.94	17.94	2,955,700
15 June 2022	19.39	19.93	18.99	19.26	19.26	1,465,000
14 June 2022	18.38	18.91	18.07	18.85	18.85	1,513,600
13 June 2022	18.76	18.95	17.52	18.30	18.30	2,531,900
10 June 2022	20.67	20.96	19.54	19.65	19.65	2,338,600
09 June 2022	21.54	21.77	21.08	21.25	21.25	1,010,500
08 June 2022	21.99	22.34	21.78	21.93	21.93	819,300
07 June 2022	21.59	22.16	21.48	22.07	22.07	1,124,400
06 June 2022	21.72	22.10	21.54	21.97	21.97	1,377,000
03 June 2022	21.05	21.62	20.91	21.26	21.26	1,084,500
02 June 2022	21.63	22.11	21.47	21.55	21.55	1,387,800
01 June 2022	21.70	21.83	20.91	21.40	21.40	3,438,700
31 May 2022	21.85	22.23	21.03	21.42	21.42	1,767,800
27 May 2022	21.36	21.98	21.05	21.93	21.93	2,774,600
26 May 2022	20.00	21.34	20.00	21.03	21.03	3,666,100
25 May 2022	19.07	20.75	19.07	20.17	20.17	2,623,400
24 May 2022	20.28	20.49	18.55	19.07	19.07	1,918,800
23 May 2022	20.61	21.02	20.24	20.63	20.63	1,925,200
20 May 2022	20.76	20.81	19.68	20.60	20.60	2,302,000
19 May 2022	19.78	21.15	19.78	20.37	20.37	1,908,500
18 May 2022	21.03	21.34	19.85	20.11	20.11	1,573,200
17 May 2022	21.13	22.00	20.95	21.52	21.52	1,658,700
16 May 2022	21.49	21.76	20.26	20.38	20.38	1,285,800
13 May 2022	20.73	22.22	20.73	21.67	21.67	2,357,100
12 May 2022	19.81	20.73	19.26	20.18	20.18	2,106,300
11 May 2022	20.00	21.49	19.75	19.79	19.79	2,966,700
10 May 2022	19.75	20.50	18.55	20.07	20.07	4,407,800
09 May 2022	20.15	20.20	18.18	18.23	18.23	3,406,800
06 May 2022	20.27	20.92	19.19	20.67	20.67	3,709,200
05 May 2022	21.77	21.99	20.13	20.50	20.50	2,498,700
04 May 2022	22.16	22.57	20.13	22.37	22.37	4,279,400
03 May 2022	22.48	22.84	21.82	22.47	22.47	1,639,600
02 May 2022	21.70	22.47	21.29	22.46	22.46	1,495,400
29 Apr 2022	22.81	24.06	21.76	21.83	21.83	2,293,400
28 Apr 2022	21.57	23.11	21.37	22.92	22.92	1,983,500
27 Apr 2022	21.62	22.07	20.80	21.25	21.25	1,671,000
26 Apr 2022	22.84	22.84	21.51	21.52	21.52	1,728,700
25 Apr 2022	21.58	23.12	21.34	23.05	23.05	2,265,400
22 Apr 2022	22.28	22.43	21.63	21.84	21.84	1,982,500
21 Apr 2022	24.80	25.00	22.12	22.30	22.30	1,904,100
20 Apr 2022	25.04	25.29	24.44	24.46	24.46	1,279,200
19 Apr 2022	23.67	25.64	23.67	24.90	24.90	1,652,100
18 Apr 2022	24.32	24.41	23.27	23.67	23.67	1,565,200
14 Apr 2022	24.78	24.90	24.27	24.60	24.60	1,036,200
13 Apr 2022	23.75	24.89	23.70	24.55	24.55	1,641,000
12 Apr 2022	23.58	23.98	23.29	23.55	23.55	3,419,200
11 Apr 2022	22.80	23.63	22.59	23.24	23.24	2,188,300
08 Apr 2022	22.37	23.08	21.93	23.05	23.05	1,361,200
07 Apr 2022	22.57	22.79	21.61	22.43	22.43	1,437,700
06 Apr 2022	23.63	23.74	21.90	22.50	22.50	2,623,800
05 Apr 2022	25.21	25.35	23.91	24.04	24.04	1,114,700
04 Apr 2022	24.43	25.23	23.66	25.15	25.15	1,146,800
01 Apr 2022	25.05	25.28	24.34	24.49	24.49	1,247,900
31 Mar 2022	25.21	25.24	24.27	24.68	24.68	957,700
30 Mar 2022	25.53	26.08	24.77	25.18	25.18	685,400
29 Mar 2022	25.10	26.20	25.10	25.78	25.78	1,543,100
28 Mar 2022	24.49	25.00	24.24	24.59	24.59	962,700
25 Mar 2022	25.47	25.47	24.12	24.45	24.45	1,223,900
24 Mar 2022	25.32	25.52	24.82	25.48	25.48	857,700
23 Mar 2022	25.59	25.65	24.98	25.25	25.25	1,145,200
22 Mar 2022	25.52	26.05	25.20	25.77	25.77	997,400
21 Mar 2022	25.71	25.90	25.05	25.52	25.52	1,410,100
18 Mar 2022	25.13	25.97	24.71	25.75	25.75	2,819,000
17 Mar 2022	24.84	26.03	24.46	25.28	25.28	2,161,000
16 Mar 2022	22.66	25.25	22.50	25.20	25.20	3,389,800
15 Mar 2022	21.33	22.26	20.83	22.20	22.20	2,592,100
14 Mar 2022	22.88	23.07	21.00	21.07	21.07	2,029,600
11 Mar 2022	23.13	23.78	22.91	23.06	23.06	1,867,600
10 Mar 2022	23.56	24.27	22.54	22.92	22.92	2,409,400
09 Mar 2022	24.43	25.65	23.86	23.94	23.94	2,523,800
08 Mar 2022	22.41	23.91	20.81	23.51	23.51	4,736,900
07 Mar 2022	25.85	25.85	22.00	22.07	22.07	4,186,700
04 Mar 2022	25.37	25.86	25.02	25.84	25.84	2,187,100
03 Mar 2022	26.65	26.79	25.04	25.95	25.95	2,305,900
02 Mar 2022	26.81	27.36	26.00	26.58	26.58	2,655,200
01 Mar 2022	29.05	29.30	25.47	26.37	26.37	9,183,000
28 Feb 2022	29.98	30.67	29.81	30.62	30.62	2,037,100
25 Feb 2022	29.05	30.36	29.02	30.32	30.32	1,410,900
24 Feb 2022	27.43	29.14	26.75	29.05	29.05	1,452,000
23 Feb 2022	28.90	29.48	28.58	28.75	28.75	1,374,400
22 Feb 2022	28.97	29.20	27.92	28.15	28.15	2,138,900
18 Feb 2022	29.59	30.03	29.09	29.30	29.30	1,479,200
17 Feb 2022	30.18	30.67	29.68	29.92	29.92	1,526,600
16 Feb 2022	29.65	30.52	29.50	30.42	30.42	1,096,700
15 Feb 2022	29.21	29.82	29.12	29.69	29.69	1,151,400
14 Feb 2022	29.27	29.45	28.39	28.71	28.71	1,632,700
11 Feb 2022	29.70	29.88	28.63	29.21	29.21	1,752,900
10 Feb 2022	29.48	30.84	29.40	29.71	29.71	2,035,100
09 Feb 2022	29.04	30.07	28.87	29.87	29.87	2,027,400
08 Feb 2022	28.45	28.95	28.14	28.79	28.79	1,167,600
07 Feb 2022	27.63	28.65	27.50	28.45	28.45	1,268,600
04 Feb 2022	26.41	27.61	26.18	27.50	27.50	951,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,877.90-75.50(-1.09%)

AUD/USD0.6878-0.0030(-0.4388%)

ASX 2006,700.20-63.40(-0.94%)

OIL111.91+0.15(+0.13%)

GOLD1,818.50-2.70(-0.15%)

BTC-AUD29,102.79-1,188.58(-3.92%)

News that makes you smarter and richer... For free.

International Game Technology PLC (IGT)

ALL ORDS
6,877.90
-75.50(-1.09%)

AUD/USD
0.6878
-0.0030(-0.4388%)

ASX 200
6,700.20
-63.40(-0.94%)

OIL
111.91
+0.15(+0.13%)

GOLD
1,818.50
-2.70(-0.15%)

BTC-AUD
29,102.79
-1,188.58(-3.92%)