Skip to main content

International Game Technology (NY: IGT )

19.74 +0.09 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 19.11 19.31 18.92 18.92 1,032,672 -0.21(-1.09%)
Oct 28, 2022 18.69 19.15 18.47 19.13 808,395 +0.30(+1.60%)
Oct 27, 2022 18.91 19.22 18.71 18.83 1,029,423 +0.28(+1.53%)
Oct 26, 2022 18.38 18.99 18.38 18.55 1,154,546 +0.26(+1.45%)
Oct 25, 2022 17.81 18.57 17.81 18.28 1,476,274 +0.57(+3.20%)
Oct 24, 2022 17.54 17.93 17.07 17.72 1,307,176 +0.08(+0.48%)
Oct 21, 2022 17.59 17.83 17.01 17.63 1,960,556 +0.09(+0.54%)
Oct 20, 2022 17.53 18.25 17.49 17.54 1,302,530 +0.10(+0.60%)
Oct 19, 2022 17.70 17.97 17.09 17.43 1,577,055 -0.42(-2.38%)
Oct 18, 2022 17.92 18.41 17.81 17.86 2,059,344 +0.49(+2.83%)
Oct 17, 2022 16.90 17.44 16.90 17.37 1,753,738 +0.93(+5.69%)
Oct 14, 2022 17.35 17.56 16.38 16.43 1,918,533 -0.65(-3.81%)
Oct 13, 2022 15.82 17.32 15.61 17.08 3,203,643 +0.77(+4.75%)
Oct 12, 2022 15.90 16.38 15.70 16.31 1,384,807 +0.31(+1.95%)
Oct 11, 2022 16.01 16.08 15.13 16.00 2,565,103 -0.01(-0.06%)
Oct 10, 2022 16.28 16.41 15.63 16.01 1,773,269 -0.42(-2.58%)
Oct 07, 2022 16.22 16.59 16.01 16.43 1,010,743 -0.18(-1.08%)
Oct 06, 2022 16.76 17.22 16.42 16.61 893,041 -0.37(-2.17%)
Oct 05, 2022 16.20 17.13 16.20 16.98 1,247,662 +0.40(+2.39%)
Oct 04, 2022 15.86 16.79 15.83 16.58 2,365,466 +1.21(+7.86%)
Oct 03, 2022 15.32 15.65 14.72 15.37 3,321,615 +0.46(+3.10%)
Sep 30, 2022 14.53 15.34 14.38 14.91 1,512,880 +0.24(+1.61%)
Sep 29, 2022 14.92 14.93 14.36 14.68 1,238,511 -0.70(-4.54%)
Sep 28, 2022 14.82 15.53 14.69 15.37 1,308,566 +0.59(+3.96%)
Sep 27, 2022 14.82 15.48 14.59 14.79 1,302,036 +0.32(+2.22%)
Sep 26, 2022 14.65 15.40 14.46 14.47 1,248,504 -0.09(-0.65%)
Sep 23, 2022 14.70 14.84 14.16 14.56 1,660,580 -0.51(-3.38%)
Sep 22, 2022 15.67 15.82 14.93 15.07 2,303,583 -0.59(-3.80%)
Sep 21, 2022 16.48 16.58 15.65 15.67 1,337,036 -0.68(-4.16%)
Sep 20, 2022 16.93 17.12 16.30 16.35 932,947 -0.81(-4.73%)
Sep 19, 2022 16.30 17.34 16.30 17.16 1,239,689 +0.60(+3.65%)
Sep 16, 2022 16.51 16.71 16.17 16.55 1,340,956 -0.33(-1.96%)
Sep 15, 2022 16.66 17.21 16.64 16.88 1,714,189 +0.12(+0.73%)
Sep 14, 2022 16.91 17.01 16.32 16.76 1,383,450 -0.18(-1.06%)
Sep 13, 2022 17.65 17.80 16.92 16.94 1,729,631 -1.52(-8.23%)
Sep 12, 2022 17.88 18.47 17.81 18.46 2,199,880 +0.82(+4.65%)
Sep 09, 2022 17.05 17.73 16.93 17.64 1,087,878 +0.91(+5.41%)
Sep 08, 2022 16.43 16.74 16.02 16.73 860,784 -0.10(-0.62%)
Sep 07, 2022 16.33 16.94 16.25 16.84 878,125 +0.48(+2.94%)
Sep 06, 2022 16.87 16.87 16.19 16.36 944,797 -0.33(-1.98%)
Sep 02, 2022 16.86 17.07 16.43 16.69 1,187,660 +0.21(+1.26%)
Sep 01, 2022 16.69 16.79 15.94 16.48 1,643,671 -0.45(-2.68%)
Aug 31, 2022 17.34 17.55 16.85 16.93 960,719 -0.32(-1.86%)
Aug 30, 2022 17.95 18.00 16.98 17.25 1,021,706 -0.43(-2.45%)
Aug 29, 2022 17.65 17.91 17.43 17.69 962,144 -0.25(-1.37%)
Aug 26, 2022 19.08 19.14 17.88 17.93 1,038,084 -1.06(-5.57%)
Aug 25, 2022 18.95 19.40 18.84 18.99 755,165 +0.22(+1.16%)
Aug 24, 2022 18.67 19.05 18.65 18.77 625,442 -0.09(-0.50%)
Aug 23, 2022 18.50 19.14 18.50 18.87 841,803 +0.57(+3.09%)
Aug 22, 2022 18.68 18.98 18.25 18.30 1,132,252 -1.00(-5.18%)
Aug 19, 2022 20.09 20.10 19.21 19.30 1,209,972 -1.15(-5.63%)
Aug 18, 2022 20.48 20.52 20.03 20.45 582,087 +0.10(+0.51%)
Aug 17, 2022 20.51 20.74 20.06 20.35 1,024,102 -0.50(-2.40%)
Aug 16, 2022 20.44 21.02 20.44 20.85 943,790 +0.16(+0.78%)
Aug 15, 2022 20.85 21.07 20.55 20.69 1,785,203 -0.49(-2.32%)
Aug 12, 2022 20.91 21.33 20.59 21.18 2,214,259 +0.61(+2.96%)
Aug 11, 2022 20.64 20.93 20.42 20.57 1,214,388 +0.36(+1.76%)
Aug 10, 2022 19.98 20.77 19.71 20.22 2,625,425 +0.65(+3.35%)
Aug 09, 2022 19.27 19.57 18.95 19.56 1,547,017 +0.10(+0.53%)
Aug 08, 2022 19.46 20.01 19.46 19.46 1,561,558 +0.18(+0.92%)
Aug 05, 2022 18.87 19.64 18.87 19.28 1,583,853 +0.07(+0.34%)
Aug 04, 2022 19.58 19.93 19.20 19.21 1,738,191 -0.32(-1.63%)
Aug 03, 2022 19.37 19.83 19.20 19.53 2,455,160 +0.34(+1.75%)
Aug 02, 2022 17.77 19.45 17.40 19.20 3,906,513 +1.69(+9.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.