IGT - International Game Technology PLC

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 14, 2018	20.55	20.70	20.00	20.31	20.31	3,410,722
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
Jun 01, 2018	25.27	25.67	24.87	25.41	24.97	4,089,800
May 31, 2018	26.33	26.38	24.89	25.14	24.70	5,699,200
May 30, 2018	25.95	26.77	25.86	26.26	25.81	5,391,500
May 29, 2018	26.18	26.29	25.39	25.64	25.20	5,289,800
May 25, 2018	27.16	27.16	26.15	26.40	25.94	5,107,100
May 24, 2018	27.48	27.76	27.00	27.36	26.89	4,927,000
May 23, 2018	28.31	28.70	27.39	27.55	27.07	9,654,900
May 22, 2018	28.87	28.94	27.08	28.46	27.97	7,875,900
May 21, 2018	30.61	30.65	29.67	29.81	29.29	2,920,700
May 18, 2018	30.32	30.62	30.25	30.41	29.88	1,311,200
May 17, 2018	30.60	31.00	30.14	30.38	29.85	2,467,300
May 16, 2018	30.92	30.96	30.36	30.59	30.06	2,464,800
May 15, 2018	29.88	30.53	29.44	30.12	29.60	2,631,300
May 14, 2018	28.53	29.99	28.41	29.36	28.85	2,309,100
May 11, 2018	28.71	29.03	28.42	28.47	27.98	1,053,400
May 10, 2018	28.03	28.67	27.96	28.63	28.13	1,742,000
May 09, 2018	28.02	28.39	27.86	28.02	27.54	1,360,800
May 08, 2018	28.17	28.40	27.57	28.02	27.54	885,000
May 07, 2018	28.00	28.45	27.99	28.25	27.76	647,500
May 04, 2018	27.64	28.17	27.47	27.95	27.47	681,100
May 03, 2018	27.76	27.83	27.27	27.66	27.18	690,900
May 02, 2018	28.03	28.30	27.80	27.86	27.38	750,500
May 01, 2018	28.29	28.30	27.62	27.94	27.46	1,158,000
Apr 30, 2018	28.04	28.38	27.93	28.27	27.78	813,400
Apr 27, 2018	27.46	28.04	27.46	27.90	27.42	1,327,100
Apr 26, 2018	26.84	27.42	26.84	27.33	26.86	1,070,000
Apr 25, 2018	27.20	27.26	26.63	26.85	26.39	972,500
Apr 24, 2018	28.20	28.29	27.01	27.11	26.64	1,013,100
Apr 23, 2018	27.95	28.18	27.44	28.09	27.60	1,307,700
Apr 20, 2018	28.18	28.47	27.72	27.95	27.47	983,300
Apr 19, 2018	28.00	28.17	27.55	28.01	27.53	985,300
Apr 18, 2018	27.18	28.49	27.18	28.15	27.66	1,717,100
Apr 17, 2018	27.00	27.37	26.90	27.21	26.74	1,039,100
Apr 16, 2018	26.65	26.99	26.36	26.79	26.33	783,900
Apr 13, 2018	26.81	26.84	26.17	26.29	25.84	1,027,300
Apr 12, 2018	25.97	26.87	25.92	26.61	26.15	1,594,500
Apr 11, 2018	25.60	25.87	25.53	25.82	25.37	1,050,900
Apr 10, 2018	25.70	25.99	25.50	25.69	25.25	891,500
Apr 09, 2018	26.09	26.18	25.30	25.35	24.91	1,436,900
Apr 06, 2018	26.40	26.67	25.83	26.01	25.56	727,400
Apr 05, 2018	26.33	26.88	26.33	26.64	26.18	1,002,000
Apr 04, 2018	25.86	26.27	25.55	26.20	25.75	1,577,500
Apr 03, 2018	26.28	26.41	25.86	26.06	25.61	1,341,300
Apr 02, 2018	26.71	26.83	25.83	26.06	25.61	1,246,200
Mar 29, 2018	26.50	26.82	26.07	26.73	26.27	1,603,700
Mar 28, 2018	26.66	26.81	26.21	26.48	26.02	1,722,300
Mar 27, 2018	27.05	27.13	26.38	26.55	26.09	1,453,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...