IGT - International Game Technology PLC
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2018 | 17.14 | 17.59 | 16.39 | 16.60 | 16.60 | 4,479,000 |
| Oct 18, 2018 | 18.03 | 18.08 | 17.02 | 17.12 | 17.12 | 3,648,200 |
| Oct 17, 2018 | 18.04 | 18.45 | 17.51 | 18.14 | 18.14 | 3,263,500 |
| Oct 16, 2018 | 17.27 | 18.18 | 16.65 | 17.96 | 17.96 | 8,000,300 |
| Oct 15, 2018 | 16.88 | 17.30 | 16.60 | 17.12 | 17.12 | 3,677,600 |
| Oct 12, 2018 | 17.45 | 17.54 | 16.62 | 16.98 | 16.98 | 3,173,400 |
| Oct 11, 2018 | 17.15 | 17.58 | 16.66 | 17.10 | 17.10 | 3,165,000 |
| Oct 10, 2018 | 17.73 | 18.07 | 17.22 | 17.28 | 17.28 | 4,281,000 |
| Oct 09, 2018 | 16.80 | 17.84 | 16.42 | 17.68 | 17.68 | 6,582,400 |
| Oct 08, 2018 | 17.42 | 17.48 | 16.53 | 16.84 | 16.84 | 4,946,100 |
| Oct 05, 2018 | 18.27 | 18.42 | 17.16 | 17.61 | 17.61 | 6,373,000 |
| Oct 04, 2018 | 18.86 | 18.99 | 18.28 | 18.47 | 18.47 | 2,258,600 |
| Oct 03, 2018 | 18.72 | 19.42 | 18.69 | 18.95 | 18.95 | 3,345,700 |
| Oct 02, 2018 | 19.44 | 19.75 | 18.56 | 18.61 | 18.61 | 4,805,900 |
| Oct 01, 2018 | 19.55 | 19.94 | 19.55 | 19.64 | 19.64 | 1,794,000 |
| Sep 28, 2018 | 19.69 | 20.23 | 19.59 | 19.75 | 19.75 | 1,906,100 |
| Sep 27, 2018 | 19.75 | 19.97 | 19.36 | 19.75 | 19.75 | 2,114,200 |
| Sep 26, 2018 | 19.96 | 20.23 | 19.79 | 19.92 | 19.92 | 2,256,300 |
| Sep 25, 2018 | 19.70 | 20.34 | 19.58 | 19.91 | 19.91 | 3,046,100 |
| Sep 24, 2018 | 19.40 | 19.96 | 19.29 | 19.68 | 19.68 | 3,144,600 |
| Sep 21, 2018 | 19.64 | 19.75 | 19.38 | 19.50 | 19.50 | 2,332,200 |
| Sep 20, 2018 | 20.37 | 20.42 | 19.50 | 19.56 | 19.56 | 3,176,800 |
| Sep 19, 2018 | 19.94 | 20.32 | 19.94 | 20.19 | 20.19 | 1,764,600 |
| Sep 18, 2018 | 19.80 | 20.17 | 19.55 | 20.00 | 20.00 | 2,701,000 |
| Sep 17, 2018 | 20.30 | 20.30 | 19.78 | 19.87 | 19.87 | 3,451,100 |
| Sep 14, 2018 | 19.89 | 20.44 | 19.84 | 20.20 | 20.20 | 3,473,900 |
| Sep 13, 2018 | 19.61 | 20.10 | 19.60 | 19.79 | 19.79 | 3,348,000 |
| Sep 12, 2018 | 18.26 | 19.52 | 18.25 | 19.45 | 19.45 | 5,873,600 |
| Sep 11, 2018 | 18.50 | 18.92 | 18.39 | 18.66 | 18.66 | 3,566,600 |
| Sep 10, 2018 | 18.95 | 19.07 | 18.33 | 18.50 | 18.50 | 4,909,200 |
| Sep 07, 2018 | 18.89 | 19.34 | 18.61 | 19.09 | 19.09 | 3,667,700 |
| Sep 06, 2018 | 20.29 | 20.68 | 18.84 | 19.02 | 19.02 | 6,452,500 |
| Sep 05, 2018 | 20.12 | 20.35 | 19.64 | 20.20 | 20.20 | 3,017,000 |
| Sep 04, 2018 | 20.99 | 20.99 | 20.07 | 20.11 | 20.11 | 2,039,800 |
| Aug 31, 2018 | 21.01 | 21.13 | 20.77 | 21.04 | 21.04 | 1,719,700 |
| Aug 30, 2018 | 21.63 | 21.63 | 21.01 | 21.09 | 21.09 | 1,565,900 |
| Aug 29, 2018 | 21.12 | 21.76 | 20.92 | 21.66 | 21.66 | 2,864,000 |
| Aug 28, 2018 | 20.96 | 21.17 | 20.54 | 21.00 | 21.00 | 2,010,300 |
| Aug 27, 2018 | 21.74 | 21.84 | 20.99 | 21.02 | 21.02 | 1,727,800 |
| Aug 24, 2018 | 21.39 | 21.94 | 21.38 | 21.61 | 21.61 | 1,634,900 |
| Aug 23, 2018 | 20.92 | 21.70 | 20.92 | 21.36 | 21.36 | 2,711,600 |
| Aug 22, 2018 | 20.72 | 21.08 | 20.65 | 21.03 | 21.03 | 2,196,900 |
| Aug 21, 2018 | 20.22 | 21.00 | 20.22 | 20.78 | 20.78 | 2,760,800 |
| Aug 20, 2018 | 20.25 | 20.30 | 19.94 | 20.21 | 20.21 | 1,868,300 |
| Aug 17, 2018 | 20.26 | 20.33 | 19.91 | 20.17 | 20.17 | 2,053,200 |
| Aug 16, 2018 | 19.70 | 20.46 | 19.67 | 20.25 | 20.25 | 2,619,600 |
| Aug 15, 2018 | 20.02 | 20.13 | 19.57 | 19.61 | 19.61 | 3,175,900 |
| Aug 14, 2018 | 20.55 | 20.70 | 20.00 | 20.19 | 20.19 | 5,078,800 |
| Aug 13, 2018 | 20.77 | 21.17 | 20.53 | 20.56 | 20.56 | 3,016,300 |
| Aug 13, 2018 | 0.2 Dividend | |||||
| Aug 10, 2018 | 21.08 | 21.63 | 21.00 | 21.03 | 20.83 | 3,204,900 |
| Aug 09, 2018 | 21.40 | 21.95 | 21.27 | 21.63 | 21.42 | 2,544,300 |
| Aug 08, 2018 | 22.20 | 22.28 | 21.36 | 21.41 | 21.21 | 3,408,300 |
| Aug 07, 2018 | 22.47 | 22.47 | 21.87 | 22.19 | 21.98 | 3,057,600 |
| Aug 06, 2018 | 22.06 | 22.71 | 21.76 | 22.43 | 22.22 | 3,122,200 |
| Aug 03, 2018 | 22.80 | 22.85 | 22.18 | 22.27 | 22.06 | 3,957,100 |
| Aug 02, 2018 | 23.51 | 23.80 | 22.20 | 22.85 | 22.63 | 6,579,600 |
| Aug 01, 2018 | 24.91 | 25.14 | 23.65 | 23.65 | 23.43 | 6,959,100 |
| Jul 31, 2018 | 26.08 | 26.31 | 25.25 | 25.28 | 25.04 | 5,997,000 |
| Jul 30, 2018 | 24.95 | 25.06 | 24.18 | 24.25 | 24.02 | 5,023,300 |
| Jul 27, 2018 | 25.11 | 25.41 | 24.65 | 24.91 | 24.67 | 2,274,300 |
| Jul 26, 2018 | 24.87 | 25.28 | 24.80 | 25.03 | 24.79 | 2,072,100 |
| Jul 25, 2018 | 24.83 | 25.02 | 24.68 | 25.00 | 24.76 | 1,257,500 |
| Jul 24, 2018 | 24.90 | 25.15 | 24.62 | 24.76 | 24.52 | 2,400,300 |
| Jul 23, 2018 | 24.90 | 24.92 | 24.57 | 24.65 | 24.42 | 1,784,600 |
| Jul 20, 2018 | 25.02 | 25.02 | 24.72 | 24.84 | 24.60 | 1,152,300 |
| Jul 19, 2018 | 24.74 | 25.30 | 24.65 | 25.08 | 24.84 | 1,498,600 |
| Jul 18, 2018 | 24.71 | 25.16 | 24.67 | 24.89 | 24.65 | 2,189,300 |
| Jul 17, 2018 | 25.61 | 25.61 | 24.41 | 24.63 | 24.40 | 4,680,600 |
| Jul 16, 2018 | 24.89 | 24.99 | 24.12 | 24.40 | 24.17 | 2,638,100 |
| Jul 13, 2018 | 24.54 | 24.98 | 24.26 | 24.89 | 24.65 | 2,541,700 |
| Jul 12, 2018 | 24.06 | 24.61 | 23.92 | 24.60 | 24.37 | 2,204,500 |
| Jul 11, 2018 | 23.58 | 24.06 | 23.54 | 23.87 | 23.64 | 1,645,700 |
| Jul 10, 2018 | 23.60 | 24.10 | 23.52 | 23.94 | 23.71 | 1,822,900 |
| Jul 09, 2018 | 23.88 | 24.17 | 23.39 | 23.51 | 23.29 | 2,853,500 |
| Jul 06, 2018 | 22.72 | 23.79 | 22.68 | 23.74 | 23.51 | 2,272,600 |
| Jul 05, 2018 | 23.05 | 23.23 | 22.66 | 22.82 | 22.60 | 1,706,000 |
| Jul 03, 2018 | 22.78 | 23.23 | 22.65 | 22.90 | 22.68 | 870,800 |
| Jul 02, 2018 | 22.79 | 23.06 | 22.44 | 22.74 | 22.52 | 2,930,100 |
| Jun 29, 2018 | 23.33 | 23.57 | 23.19 | 23.24 | 23.02 | 1,755,900 |
| Jun 28, 2018 | 23.02 | 23.26 | 22.61 | 23.12 | 22.90 | 2,839,600 |
| Jun 27, 2018 | 23.72 | 24.24 | 23.10 | 23.11 | 22.89 | 2,699,300 |
| Jun 26, 2018 | 24.04 | 24.04 | 23.62 | 23.63 | 23.41 | 2,149,800 |
| Jun 25, 2018 | 24.79 | 24.83 | 23.91 | 24.00 | 23.77 | 2,206,000 |
| Jun 22, 2018 | 25.04 | 25.23 | 24.63 | 24.92 | 24.68 | 2,670,800 |
| Jun 21, 2018 | 24.83 | 24.93 | 24.55 | 24.76 | 24.52 | 2,890,400 |
| Jun 20, 2018 | 25.00 | 25.31 | 24.74 | 24.79 | 24.55 | 3,163,500 |
| Jun 19, 2018 | 25.52 | 25.83 | 24.80 | 24.90 | 24.66 | 3,354,300 |
| Jun 18, 2018 | 25.92 | 26.25 | 25.75 | 25.84 | 25.59 | 3,240,400 |
| Jun 15, 2018 | 26.70 | 26.72 | 26.00 | 26.28 | 26.03 | 4,237,800 |
| Jun 14, 2018 | 25.41 | 26.19 | 25.23 | 26.12 | 25.87 | 5,253,800 |
| Jun 13, 2018 | 25.22 | 25.58 | 25.04 | 25.20 | 24.96 | 6,706,300 |
| Jun 12, 2018 | 25.20 | 25.60 | 24.97 | 25.22 | 24.98 | 3,891,100 |
| Jun 11, 2018 | 24.52 | 25.20 | 24.51 | 25.00 | 24.76 | 3,191,700 |
| Jun 08, 2018 | 24.50 | 24.93 | 24.14 | 24.46 | 24.23 | 2,151,100 |
| Jun 07, 2018 | 25.61 | 25.65 | 24.38 | 24.59 | 24.36 | 7,056,500 |
| Jun 06, 2018 | 24.74 | 25.71 | 24.60 | 25.58 | 25.34 | 4,159,600 |
| Jun 05, 2018 | 24.75 | 25.38 | 24.47 | 24.58 | 24.35 | 3,332,200 |
| Jun 04, 2018 | 25.25 | 25.39 | 24.31 | 24.75 | 24.51 | 4,962,800 |
| Jun 04, 2018 | 0.2 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
