NYSE - Nasdaq Real Time Price • USD
International Game Technology PLC (IGT)
At close: April 22 at 4:00 PM EDT
After hours: April 22 at 4:09 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 20.32 | 20.48 | 20.11 | 20.43 | 20.43 | 628,300 |
Apr 19, 2024 | 19.88 | 20.22 | 19.88 | 20.20 | 20.20 | 1,312,400 |
Apr 18, 2024 | 20.01 | 20.08 | 19.77 | 20.00 | 20.00 | 1,057,800 |
Apr 17, 2024 | 20.38 | 20.50 | 19.92 | 19.98 | 19.98 | 1,800,800 |
Apr 16, 2024 | 19.70 | 20.52 | 19.54 | 20.23 | 20.23 | 1,231,900 |
Apr 15, 2024 | 20.00 | 20.25 | 19.70 | 19.82 | 19.82 | 1,018,500 |
Apr 12, 2024 | 20.56 | 20.67 | 19.96 | 19.98 | 19.98 | 1,171,700 |
Apr 11, 2024 | 20.80 | 20.99 | 20.59 | 20.80 | 20.80 | 1,684,300 |
Apr 10, 2024 | 21.06 | 21.14 | 20.59 | 20.78 | 20.78 | 1,269,300 |
Apr 9, 2024 | 21.55 | 21.74 | 21.25 | 21.54 | 21.54 | 2,071,800 |
Apr 8, 2024 | 21.44 | 21.57 | 21.32 | 21.38 | 21.38 | 927,300 |
Apr 5, 2024 | 21.41 | 21.61 | 21.21 | 21.25 | 21.25 | 1,399,700 |
Apr 4, 2024 | 22.19 | 22.21 | 21.19 | 21.21 | 21.21 | 1,465,800 |
Apr 3, 2024 | 21.48 | 22.18 | 21.48 | 22.03 | 22.03 | 1,089,100 |
Apr 2, 2024 | 21.83 | 22.07 | 21.52 | 21.65 | 21.65 | 1,483,600 |
Apr 1, 2024 | 22.50 | 22.64 | 21.94 | 22.00 | 22.00 | 799,000 |
Mar 28, 2024 | 22.03 | 22.87 | 22.01 | 22.59 | 22.59 | 1,216,800 |
Mar 27, 2024 | 21.53 | 22.17 | 21.51 | 22.16 | 22.16 | 1,041,300 |
Mar 26, 2024 | 21.83 | 21.83 | 21.31 | 21.35 | 21.35 | 646,600 |
Mar 25, 2024 | 0.20 Dividend | |||||
Mar 25, 2024 | 21.40 | 21.74 | 21.26 | 21.54 | 21.54 | 841,200 |
Mar 22, 2024 | 22.03 | 22.13 | 21.38 | 21.54 | 21.34 | 923,800 |
Mar 21, 2024 | 22.18 | 22.59 | 21.87 | 22.19 | 21.98 | 1,648,100 |
Mar 20, 2024 | 20.61 | 22.08 | 20.54 | 22.02 | 21.82 | 2,761,800 |
Mar 19, 2024 | 20.31 | 20.84 | 20.21 | 20.74 | 20.55 | 1,812,600 |
Mar 18, 2024 | 20.60 | 20.66 | 19.96 | 20.30 | 20.11 | 3,413,400 |
Mar 15, 2024 | 20.62 | 21.01 | 20.44 | 20.54 | 20.35 | 3,174,500 |
Mar 14, 2024 | 21.42 | 21.54 | 20.45 | 20.75 | 20.56 | 4,580,100 |
Mar 13, 2024 | 23.00 | 23.60 | 21.67 | 21.74 | 21.54 | 3,768,500 |
Mar 12, 2024 | 24.79 | 24.79 | 23.39 | 23.58 | 23.36 | 2,030,500 |
Mar 11, 2024 | 24.98 | 25.29 | 24.96 | 25.15 | 24.92 | 1,180,000 |
Mar 8, 2024 | 25.37 | 25.63 | 24.77 | 25.08 | 24.85 | 1,284,800 |
Mar 7, 2024 | 24.86 | 25.51 | 24.86 | 25.16 | 24.93 | 1,163,400 |
Mar 6, 2024 | 25.02 | 25.02 | 24.36 | 24.73 | 24.50 | 1,180,600 |
Mar 5, 2024 | 24.25 | 25.46 | 23.84 | 24.68 | 24.45 | 2,801,500 |
Mar 4, 2024 | 26.16 | 26.44 | 24.26 | 24.38 | 24.15 | 2,226,500 |
Mar 1, 2024 | 26.47 | 27.07 | 26.35 | 26.64 | 26.39 | 2,046,300 |
Feb 29, 2024 | 25.91 | 27.27 | 25.84 | 27.17 | 26.92 | 2,914,300 |
Feb 28, 2024 | 25.43 | 26.00 | 25.42 | 25.71 | 25.47 | 816,800 |
Feb 27, 2024 | 25.84 | 25.99 | 25.47 | 25.66 | 25.42 | 846,800 |
Feb 26, 2024 | 25.92 | 26.22 | 25.48 | 25.57 | 25.33 | 603,800 |
Feb 23, 2024 | 25.65 | 26.26 | 25.64 | 26.08 | 25.84 | 435,400 |
Feb 22, 2024 | 26.07 | 26.12 | 25.72 | 25.77 | 25.53 | 489,700 |
Feb 21, 2024 | 25.85 | 26.15 | 25.80 | 25.87 | 25.63 | 514,200 |
Feb 20, 2024 | 25.83 | 26.09 | 25.62 | 26.08 | 25.84 | 788,700 |
Feb 16, 2024 | 26.18 | 26.36 | 25.73 | 26.05 | 25.81 | 659,200 |
Feb 15, 2024 | 26.51 | 26.78 | 26.07 | 26.45 | 26.20 | 622,700 |
Feb 14, 2024 | 26.21 | 26.53 | 25.87 | 26.49 | 26.24 | 826,700 |
Feb 13, 2024 | 25.99 | 26.24 | 25.62 | 25.95 | 25.71 | 760,500 |
Feb 12, 2024 | 26.61 | 27.21 | 26.61 | 27.00 | 26.75 | 778,400 |
Feb 9, 2024 | 26.14 | 26.74 | 25.75 | 26.72 | 26.47 | 813,000 |
Feb 8, 2024 | 25.98 | 26.25 | 25.87 | 25.88 | 25.64 | 520,500 |
Feb 7, 2024 | 26.06 | 26.12 | 25.81 | 25.95 | 25.71 | 550,000 |
Feb 6, 2024 | 25.62 | 26.25 | 25.59 | 25.86 | 25.62 | 516,400 |
Feb 5, 2024 | 25.81 | 25.84 | 25.37 | 25.63 | 25.39 | 505,200 |
Feb 2, 2024 | 26.15 | 26.38 | 25.78 | 26.09 | 25.85 | 707,900 |
Feb 1, 2024 | 26.15 | 26.58 | 26.04 | 26.43 | 26.18 | 629,500 |
Jan 31, 2024 | 26.46 | 26.73 | 25.89 | 25.96 | 25.72 | 639,600 |
Jan 30, 2024 | 26.62 | 26.78 | 26.33 | 26.49 | 26.24 | 730,800 |
Jan 29, 2024 | 26.67 | 26.99 | 26.45 | 26.87 | 26.62 | 633,200 |
Jan 26, 2024 | 26.86 | 26.87 | 26.43 | 26.65 | 26.40 | 606,400 |
Jan 25, 2024 | 26.55 | 26.92 | 26.20 | 26.52 | 26.27 | 513,600 |
Jan 24, 2024 | 27.01 | 27.17 | 26.18 | 26.18 | 25.94 | 578,700 |
Jan 23, 2024 | 26.58 | 26.77 | 26.34 | 26.67 | 26.42 | 694,300 |
Jan 22, 2024 | 26.49 | 26.55 | 26.03 | 26.21 | 25.97 | 566,500 |
Jan 19, 2024 | 26.39 | 26.42 | 25.59 | 26.00 | 25.76 | 817,000 |
Jan 18, 2024 | 25.99 | 26.29 | 25.81 | 26.28 | 26.04 | 636,300 |
Jan 17, 2024 | 25.45 | 25.78 | 25.27 | 25.68 | 25.44 | 652,700 |
Jan 16, 2024 | 25.44 | 25.87 | 25.24 | 25.78 | 25.54 | 822,300 |
Jan 12, 2024 | 26.16 | 26.31 | 25.62 | 25.75 | 25.51 | 673,900 |
Jan 11, 2024 | 25.71 | 26.01 | 25.34 | 25.90 | 25.66 | 892,500 |
Jan 10, 2024 | 25.54 | 25.81 | 25.38 | 25.80 | 25.56 | 611,900 |
Jan 9, 2024 | 25.64 | 26.32 | 25.12 | 25.61 | 25.37 | 1,442,500 |
Jan 8, 2024 | 25.59 | 26.10 | 25.44 | 26.08 | 25.84 | 918,100 |
Jan 5, 2024 | 25.19 | 25.96 | 25.04 | 25.66 | 25.42 | 970,700 |
Jan 4, 2024 | 25.55 | 25.62 | 24.63 | 25.25 | 25.02 | 2,454,000 |
Jan 3, 2024 | 26.96 | 26.99 | 26.07 | 26.10 | 25.86 | 1,519,000 |
Jan 2, 2024 | 27.23 | 27.69 | 26.94 | 27.40 | 27.15 | 996,700 |
Dec 29, 2023 | 27.49 | 27.68 | 27.24 | 27.41 | 27.16 | 673,200 |
Dec 28, 2023 | 27.48 | 27.82 | 27.48 | 27.60 | 27.34 | 450,200 |
Dec 27, 2023 | 27.68 | 27.89 | 27.28 | 27.70 | 27.44 | 687,500 |
Dec 26, 2023 | 27.71 | 27.84 | 27.44 | 27.70 | 27.44 | 467,400 |
Dec 22, 2023 | 27.54 | 27.85 | 27.42 | 27.56 | 27.30 | 421,100 |
Dec 21, 2023 | 27.51 | 27.76 | 27.16 | 27.52 | 27.26 | 679,000 |
Dec 20, 2023 | 27.94 | 28.23 | 27.09 | 27.15 | 26.90 | 1,092,100 |
Dec 19, 2023 | 27.54 | 28.15 | 27.47 | 28.09 | 27.83 | 854,800 |
Dec 18, 2023 | 27.53 | 27.74 | 27.07 | 27.26 | 27.01 | 657,700 |
Dec 15, 2023 | 28.13 | 28.16 | 27.25 | 27.42 | 27.17 | 1,167,800 |
Dec 14, 2023 | 27.75 | 28.82 | 27.71 | 28.04 | 27.78 | 1,363,900 |
Dec 13, 2023 | 26.88 | 27.34 | 26.35 | 27.32 | 27.07 | 907,300 |
Dec 12, 2023 | 27.24 | 27.44 | 26.61 | 26.81 | 26.56 | 896,300 |
Dec 11, 2023 | 27.08 | 27.65 | 27.05 | 27.34 | 27.09 | 857,300 |
Dec 8, 2023 | 26.50 | 27.24 | 26.50 | 27.00 | 26.75 | 1,038,500 |
Dec 7, 2023 | 26.31 | 26.74 | 26.13 | 26.59 | 26.34 | 610,000 |
Dec 6, 2023 | 26.85 | 27.27 | 26.23 | 26.29 | 26.05 | 740,700 |
Dec 5, 2023 | 27.09 | 27.18 | 26.16 | 26.47 | 26.22 | 1,093,200 |
Dec 4, 2023 | 27.46 | 27.82 | 26.88 | 27.21 | 26.96 | 1,505,000 |
Dec 1, 2023 | 26.57 | 27.61 | 26.44 | 27.60 | 27.34 | 1,169,000 |
Nov 30, 2023 | 26.51 | 26.88 | 26.16 | 26.73 | 26.48 | 1,255,500 |
Nov 29, 2023 | 26.75 | 26.88 | 26.27 | 26.37 | 26.13 | 872,900 |
Nov 28, 2023 | 0.20 Dividend | |||||
Nov 28, 2023 | 26.11 | 26.62 | 26.03 | 26.51 | 26.26 | 1,377,400 |
Nov 27, 2023 | 27.00 | 27.08 | 26.21 | 26.31 | 25.87 | 1,138,200 |
Nov 24, 2023 | 27.11 | 27.36 | 26.99 | 27.17 | 26.71 | 307,400 |
Nov 22, 2023 | 26.71 | 27.20 | 26.53 | 27.11 | 26.65 | 863,600 |
Nov 21, 2023 | 26.58 | 26.77 | 26.23 | 26.59 | 26.14 | 1,283,500 |
Nov 20, 2023 | 27.07 | 27.15 | 26.66 | 26.90 | 26.45 | 1,365,600 |
Nov 17, 2023 | 26.87 | 27.10 | 26.68 | 26.83 | 26.38 | 1,466,800 |
Nov 16, 2023 | 26.77 | 26.97 | 26.46 | 26.75 | 26.30 | 1,356,300 |
Nov 15, 2023 | 27.18 | 27.44 | 26.57 | 26.90 | 26.45 | 1,715,700 |
Nov 14, 2023 | 27.35 | 27.49 | 26.97 | 27.19 | 26.73 | 1,452,500 |
Nov 13, 2023 | 26.86 | 27.19 | 26.35 | 26.49 | 26.04 | 1,664,400 |
Nov 10, 2023 | 26.65 | 27.17 | 26.45 | 26.99 | 26.54 | 1,613,400 |
Nov 9, 2023 | 28.95 | 28.95 | 26.17 | 26.53 | 26.08 | 4,520,800 |
Nov 8, 2023 | 29.00 | 29.17 | 28.52 | 28.85 | 28.36 | 2,042,500 |
Nov 7, 2023 | 28.28 | 28.88 | 28.20 | 28.85 | 28.36 | 1,229,400 |
Nov 6, 2023 | 28.20 | 28.36 | 27.86 | 28.31 | 27.83 | 1,023,100 |
Nov 3, 2023 | 27.59 | 28.26 | 27.48 | 28.20 | 27.73 | 1,838,100 |
Nov 2, 2023 | 26.23 | 27.45 | 26.08 | 27.20 | 26.74 | 2,428,800 |
Nov 1, 2023 | 25.73 | 27.01 | 25.59 | 25.73 | 25.30 | 2,849,400 |
Oct 31, 2023 | 26.86 | 27.27 | 25.05 | 25.42 | 24.99 | 4,196,200 |
Oct 30, 2023 | 27.36 | 27.43 | 26.14 | 26.42 | 25.98 | 2,084,400 |
Oct 27, 2023 | 25.84 | 27.13 | 25.18 | 26.97 | 26.52 | 3,256,500 |
Oct 26, 2023 | 28.08 | 28.14 | 25.70 | 25.76 | 25.33 | 3,763,000 |
Oct 25, 2023 | 29.84 | 29.95 | 28.17 | 28.18 | 27.71 | 2,683,500 |
Oct 24, 2023 | 30.17 | 30.50 | 29.82 | 30.44 | 29.93 | 903,200 |
Oct 23, 2023 | 29.50 | 30.32 | 29.27 | 29.82 | 29.32 | 1,271,200 |
Oct 20, 2023 | 29.96 | 29.96 | 29.51 | 29.71 | 29.21 | 1,886,900 |
Oct 19, 2023 | 29.86 | 30.55 | 29.41 | 30.01 | 29.51 | 1,466,500 |
Oct 18, 2023 | 30.04 | 30.12 | 29.59 | 29.97 | 29.47 | 1,112,500 |
Oct 17, 2023 | 30.50 | 31.10 | 30.16 | 30.35 | 29.84 | 1,107,700 |
Oct 16, 2023 | 30.99 | 31.04 | 30.60 | 30.87 | 30.35 | 956,700 |
Oct 13, 2023 | 30.80 | 31.06 | 30.33 | 30.58 | 30.07 | 971,100 |
Oct 12, 2023 | 31.46 | 31.55 | 30.45 | 30.80 | 30.28 | 850,300 |
Oct 11, 2023 | 31.55 | 31.75 | 31.02 | 31.26 | 30.73 | 631,700 |
Oct 10, 2023 | 30.78 | 31.85 | 30.59 | 31.45 | 30.92 | 1,276,900 |
Oct 9, 2023 | 30.63 | 30.81 | 29.70 | 30.43 | 29.92 | 966,100 |
Oct 6, 2023 | 29.80 | 31.18 | 29.75 | 30.80 | 30.28 | 1,001,900 |
Oct 5, 2023 | 29.97 | 30.29 | 29.70 | 30.04 | 29.53 | 844,600 |
Oct 4, 2023 | 30.05 | 30.19 | 29.74 | 30.12 | 29.61 | 1,074,900 |
Oct 3, 2023 | 29.82 | 30.08 | 29.50 | 30.06 | 29.55 | 1,375,100 |
Oct 2, 2023 | 30.29 | 30.39 | 29.98 | 30.19 | 29.68 | 1,043,500 |
Sep 29, 2023 | 30.79 | 30.85 | 30.23 | 30.32 | 29.81 | 636,400 |
Sep 28, 2023 | 30.04 | 30.77 | 30.04 | 30.44 | 29.93 | 560,200 |
Sep 27, 2023 | 30.17 | 30.45 | 29.98 | 30.32 | 29.81 | 578,900 |
Sep 26, 2023 | 30.22 | 30.64 | 29.96 | 30.04 | 29.53 | 1,003,400 |
Sep 25, 2023 | 30.55 | 30.88 | 30.38 | 30.47 | 29.96 | 801,300 |
Sep 22, 2023 | 31.20 | 31.44 | 30.73 | 30.93 | 30.41 | 924,300 |
Sep 21, 2023 | 31.20 | 31.39 | 30.81 | 31.09 | 30.57 | 1,209,000 |
Sep 20, 2023 | 31.84 | 32.24 | 31.59 | 31.69 | 31.16 | 793,900 |
Sep 19, 2023 | 32.52 | 32.60 | 31.76 | 31.77 | 31.24 | 1,070,300 |
Sep 18, 2023 | 32.38 | 32.91 | 32.25 | 32.58 | 32.03 | 1,244,800 |
Sep 15, 2023 | 33.03 | 33.15 | 32.50 | 32.57 | 32.02 | 2,583,700 |
Sep 14, 2023 | 32.10 | 33.48 | 32.01 | 33.20 | 32.64 | 4,082,600 |
Sep 13, 2023 | 30.62 | 30.66 | 29.95 | 30.06 | 29.55 | 924,200 |
Sep 12, 2023 | 30.39 | 30.90 | 30.39 | 30.62 | 30.11 | 825,600 |
Sep 11, 2023 | 30.97 | 31.00 | 30.46 | 30.69 | 30.17 | 879,400 |
Sep 8, 2023 | 31.15 | 31.31 | 30.53 | 30.63 | 30.11 | 703,200 |
Sep 7, 2023 | 31.59 | 31.63 | 31.10 | 31.13 | 30.61 | 679,400 |
Sep 6, 2023 | 31.49 | 31.68 | 31.35 | 31.64 | 31.11 | 465,800 |
Sep 5, 2023 | 32.16 | 32.16 | 31.31 | 31.62 | 31.09 | 950,700 |
Sep 1, 2023 | 32.20 | 32.49 | 31.87 | 32.16 | 31.62 | 665,400 |
Aug 31, 2023 | 31.95 | 32.04 | 31.74 | 32.02 | 31.48 | 1,029,200 |
Aug 30, 2023 | 31.80 | 32.01 | 31.75 | 31.84 | 31.30 | 609,800 |
Aug 29, 2023 | 31.40 | 32.02 | 31.32 | 31.85 | 31.31 | 617,800 |
Aug 28, 2023 | 31.32 | 31.66 | 31.20 | 31.53 | 31.00 | 780,900 |
Aug 25, 2023 | 31.47 | 31.50 | 30.95 | 31.15 | 30.63 | 985,400 |
Aug 24, 2023 | 31.56 | 31.70 | 31.24 | 31.29 | 30.76 | 759,400 |
Aug 23, 2023 | 31.15 | 31.86 | 31.03 | 31.70 | 31.17 | 949,800 |
Aug 22, 2023 | 31.35 | 31.48 | 30.82 | 31.09 | 30.57 | 1,001,100 |
Aug 21, 2023 | 31.07 | 31.21 | 30.84 | 31.17 | 30.65 | 600,200 |
Aug 18, 2023 | 30.67 | 31.42 | 30.35 | 30.97 | 30.45 | 753,300 |
Aug 17, 2023 | 31.56 | 31.69 | 30.93 | 30.99 | 30.47 | 726,400 |
Aug 16, 2023 | 31.55 | 31.84 | 31.43 | 31.45 | 30.92 | 623,000 |
Aug 15, 2023 | 31.84 | 32.02 | 31.68 | 31.75 | 31.22 | 587,500 |
Aug 14, 2023 | 0.20 Dividend | |||||
Aug 14, 2023 | 31.56 | 32.04 | 31.53 | 32.01 | 31.47 | 1,343,500 |
Aug 11, 2023 | 32.26 | 32.52 | 31.91 | 32.06 | 31.32 | 971,000 |
Aug 10, 2023 | 32.89 | 33.00 | 32.34 | 32.50 | 31.75 | 688,500 |
Aug 9, 2023 | 32.84 | 32.91 | 32.28 | 32.69 | 31.94 | 982,300 |
Aug 8, 2023 | 32.26 | 32.72 | 32.05 | 32.62 | 31.87 | 635,700 |
Aug 7, 2023 | 32.88 | 32.94 | 32.47 | 32.75 | 32.00 | 625,300 |
Aug 4, 2023 | 32.62 | 32.92 | 32.24 | 32.50 | 31.75 | 854,500 |
Aug 3, 2023 | 31.95 | 32.67 | 31.61 | 32.55 | 31.80 | 1,389,600 |
Aug 2, 2023 | 33.09 | 33.16 | 31.93 | 32.11 | 31.37 | 1,897,400 |
Aug 1, 2023 | 32.13 | 33.57 | 31.09 | 33.09 | 32.33 | 2,496,800 |
Jul 31, 2023 | 33.46 | 33.93 | 33.37 | 33.83 | 33.05 | 1,381,200 |
Jul 28, 2023 | 33.72 | 33.81 | 33.35 | 33.47 | 32.70 | 864,500 |
Jul 27, 2023 | 33.75 | 33.99 | 33.16 | 33.30 | 32.54 | 831,800 |
Jul 26, 2023 | 33.01 | 33.71 | 32.70 | 33.55 | 32.78 | 946,100 |
Jul 25, 2023 | 32.82 | 33.23 | 32.70 | 33.05 | 32.29 | 421,000 |
Jul 24, 2023 | 33.25 | 33.40 | 32.69 | 33.01 | 32.25 | 796,600 |
Jul 21, 2023 | 33.40 | 33.41 | 32.88 | 33.00 | 32.24 | 1,585,600 |
Jul 20, 2023 | 33.00 | 33.20 | 32.45 | 33.12 | 32.36 | 2,796,600 |
Jul 19, 2023 | 33.10 | 33.28 | 32.81 | 33.21 | 32.45 | 773,500 |
Jul 18, 2023 | 32.80 | 33.41 | 32.69 | 33.23 | 32.47 | 1,105,600 |
Jul 17, 2023 | 32.21 | 32.88 | 32.05 | 32.71 | 31.96 | 1,149,800 |
Jul 14, 2023 | 32.15 | 32.57 | 31.84 | 32.33 | 31.59 | 802,400 |
Jul 13, 2023 | 32.40 | 32.62 | 32.04 | 32.22 | 31.48 | 1,400,700 |
Jul 12, 2023 | 32.20 | 32.40 | 31.95 | 32.09 | 31.35 | 988,600 |
Jul 11, 2023 | 31.60 | 31.90 | 31.13 | 31.77 | 31.04 | 1,465,600 |
Jul 10, 2023 | 31.20 | 31.79 | 31.14 | 31.59 | 30.87 | 722,400 |
Jul 7, 2023 | 30.83 | 31.38 | 30.81 | 31.22 | 30.50 | 745,200 |
Jul 6, 2023 | 30.59 | 30.69 | 29.72 | 30.62 | 29.92 | 1,227,000 |
Jul 5, 2023 | 31.58 | 31.74 | 30.73 | 30.88 | 30.17 | 1,096,600 |
Jul 3, 2023 | 31.51 | 31.95 | 31.43 | 31.86 | 31.13 | 366,200 |
Jun 30, 2023 | 31.80 | 32.00 | 31.43 | 31.89 | 31.16 | 1,585,600 |
Jun 29, 2023 | 31.54 | 31.79 | 31.33 | 31.64 | 30.91 | 1,024,800 |
Jun 28, 2023 | 31.25 | 31.76 | 30.92 | 31.46 | 30.74 | 1,284,300 |
Jun 27, 2023 | 31.43 | 31.53 | 31.02 | 31.43 | 30.71 | 2,006,600 |
Jun 26, 2023 | 30.62 | 31.50 | 30.51 | 31.24 | 30.52 | 1,384,000 |
Jun 23, 2023 | 30.18 | 30.52 | 30.04 | 30.39 | 29.69 | 5,168,000 |
Jun 22, 2023 | 30.50 | 30.91 | 30.43 | 30.68 | 29.98 | 867,300 |
Jun 21, 2023 | 30.44 | 30.95 | 30.41 | 30.88 | 30.17 | 973,900 |
Jun 20, 2023 | 30.50 | 30.70 | 30.29 | 30.64 | 29.94 | 1,036,000 |
Jun 16, 2023 | 31.39 | 31.48 | 30.67 | 30.73 | 30.02 | 1,154,000 |
Jun 15, 2023 | 31.24 | 31.58 | 30.74 | 31.08 | 30.37 | 1,874,700 |
Jun 14, 2023 | 32.00 | 32.23 | 31.18 | 31.36 | 30.64 | 1,689,800 |
Jun 13, 2023 | 31.64 | 32.23 | 31.60 | 31.70 | 30.97 | 1,588,200 |
Jun 12, 2023 | 30.95 | 31.63 | 30.72 | 31.58 | 30.86 | 2,026,600 |
Jun 9, 2023 | 31.50 | 31.84 | 30.63 | 30.69 | 29.99 | 3,183,000 |
Jun 8, 2023 | 30.00 | 31.68 | 29.85 | 31.50 | 30.78 | 5,811,600 |
Jun 7, 2023 | 27.02 | 27.61 | 26.97 | 27.57 | 26.94 | 1,231,000 |
Jun 6, 2023 | 25.67 | 27.13 | 25.67 | 26.92 | 26.30 | 1,162,100 |
Jun 5, 2023 | 25.97 | 26.06 | 25.55 | 25.75 | 25.16 | 611,800 |
Jun 2, 2023 | 25.58 | 26.10 | 25.40 | 26.08 | 25.48 | 1,010,500 |
Jun 1, 2023 | 24.67 | 25.44 | 24.54 | 25.10 | 24.52 | 1,101,100 |
May 31, 2023 | 24.45 | 24.60 | 24.05 | 24.53 | 23.97 | 1,728,900 |
May 30, 2023 | 24.97 | 25.14 | 24.44 | 24.45 | 23.89 | 1,220,200 |
May 26, 2023 | 24.69 | 24.91 | 24.42 | 24.89 | 24.32 | 1,269,400 |
May 25, 2023 | 24.56 | 24.92 | 24.35 | 24.64 | 24.07 | 1,689,900 |
May 24, 2023 | 0.20 Dividend | |||||
May 24, 2023 | 24.50 | 24.65 | 24.19 | 24.59 | 24.03 | 1,453,700 |
May 23, 2023 | 25.94 | 26.01 | 24.71 | 24.96 | 24.19 | 1,752,600 |
May 22, 2023 | 26.10 | 26.34 | 25.93 | 26.15 | 25.35 | 955,600 |
May 19, 2023 | 26.38 | 26.38 | 25.70 | 26.00 | 25.20 | 1,208,600 |
May 18, 2023 | 25.82 | 26.30 | 25.76 | 26.29 | 25.48 | 1,053,500 |
May 17, 2023 | 25.66 | 26.06 | 25.52 | 25.95 | 25.15 | 807,800 |
May 16, 2023 | 26.04 | 26.24 | 25.24 | 25.46 | 24.68 | 1,609,500 |
May 15, 2023 | 26.31 | 26.43 | 25.87 | 26.20 | 25.39 | 1,495,500 |
May 12, 2023 | 26.20 | 26.54 | 25.84 | 26.14 | 25.34 | 2,665,400 |
May 11, 2023 | 26.35 | 26.62 | 26.01 | 26.22 | 25.41 | 1,389,800 |
May 10, 2023 | 27.30 | 27.35 | 24.77 | 25.86 | 25.06 | 2,850,300 |
May 9, 2023 | 27.40 | 27.91 | 26.76 | 26.96 | 26.13 | 2,217,700 |
May 8, 2023 | 27.70 | 27.87 | 27.03 | 27.40 | 26.56 | 1,262,300 |
May 5, 2023 | 26.44 | 27.66 | 26.35 | 27.49 | 26.64 | 1,281,700 |
May 4, 2023 | 27.17 | 27.18 | 25.74 | 25.82 | 25.03 | 1,841,400 |
May 3, 2023 | 27.76 | 27.97 | 27.12 | 27.18 | 26.34 | 1,403,600 |
May 2, 2023 | 28.53 | 28.53 | 27.18 | 27.76 | 26.91 | 1,453,100 |
May 1, 2023 | 28.22 | 28.85 | 28.22 | 28.65 | 27.77 | 1,666,900 |
Apr 28, 2023 | 27.33 | 28.31 | 27.14 | 28.14 | 27.27 | 1,665,600 |
Apr 27, 2023 | 27.18 | 27.56 | 26.87 | 27.51 | 26.66 | 1,732,900 |
Apr 26, 2023 | 28.25 | 28.27 | 26.92 | 27.08 | 26.25 | 1,511,600 |
Apr 25, 2023 | 28.24 | 28.63 | 27.89 | 28.14 | 27.27 | 1,188,600 |
Apr 24, 2023 | 28.60 | 28.98 | 28.15 | 28.49 | 27.61 | 2,061,500 |
Related Tickers
EVRI Everi Holdings Inc.
8.94
+1.25%
LNW Light & Wonder, Inc.
90.37
+3.65%
CHDN Churchill Downs Incorporated
120.74
+1.50%
AGS PlayAGS, Inc.
8.59
+1.30%
RSI Rush Street Interactive, Inc.
6.11
+2.17%
FLUT Flutter Entertainment plc
184.86
+0.71%
GAMB Gambling.com Group Limited
8.82
+1.38%
ALL.AX Aristocrat Leisure Limited
41.29
+0.36%
GAN GAN Limited
1.2600
-0.79%
ACEL Accel Entertainment, Inc.
11.56
+1.67%