IGT - International Game Technology PLC

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 201827.1627.1626.4526.6326.631,296,072
May 24, 201827.4827.7627.0027.3627.364,927,000
May 23, 201828.3128.7027.3927.5527.559,654,900
May 22, 201828.8728.9427.0828.4628.467,875,900
May 21, 201830.6130.6529.6729.8129.812,920,700
May 18, 201830.3230.6230.2530.4130.411,311,200
May 17, 201830.6031.0030.1430.3830.382,467,300
May 16, 201830.9230.9630.3630.5930.592,464,800
May 15, 201829.8830.5329.4430.1230.122,631,300
May 14, 201828.5329.9928.4129.3629.362,309,100
May 11, 201828.7129.0328.4228.4728.471,053,400
May 10, 201828.0328.6727.9628.6328.631,742,000
May 09, 201828.0228.3927.8628.0228.021,360,800
May 08, 201828.1728.4027.5728.0228.02885,000
May 07, 201828.0028.4527.9928.2528.25647,500
May 04, 201827.6428.1727.4727.9527.95681,100
May 03, 201827.7627.8327.2727.6627.66690,900
May 02, 201828.0328.3027.8027.8627.86750,500
May 01, 201828.2928.3027.6227.9427.941,158,000
Apr 30, 201828.0428.3827.9328.2728.27813,400
Apr 27, 201827.4628.0427.4627.9027.901,327,100
Apr 26, 201826.8427.4226.8427.3327.331,070,000
Apr 25, 201827.2027.2626.6326.8526.85972,500
Apr 24, 201828.2028.2927.0127.1127.111,013,100
Apr 23, 201827.9528.1827.4428.0928.091,307,700
Apr 20, 201828.1828.4727.7227.9527.95983,300
Apr 19, 201828.0028.1727.5528.0128.01985,300
Apr 18, 201827.1828.4927.1828.1528.151,717,100
Apr 17, 201827.0027.3726.9027.2127.211,039,100
Apr 16, 201826.6526.9926.3626.7926.79783,900
Apr 13, 201826.8126.8426.1726.2926.291,027,300
Apr 12, 201825.9726.8725.9226.6126.611,594,500
Apr 11, 201825.6025.8725.5325.8225.821,050,900
Apr 10, 201825.7025.9925.5025.6925.69891,500
Apr 09, 201826.0926.1825.3025.3525.351,436,900
Apr 06, 201826.4026.6725.8326.0126.01727,400
Apr 05, 201826.3326.8826.3326.6426.641,002,000
Apr 04, 201825.8626.2725.5526.2026.201,577,500
Apr 03, 201826.2826.4125.8626.0626.061,341,300
Apr 02, 201826.7126.8325.8326.0626.061,246,200
Mar 29, 201826.5026.8226.0726.7326.731,603,700
Mar 28, 201826.6626.8126.2126.4826.481,722,300
Mar 27, 201827.0527.1326.3826.5526.551,453,300
Mar 26, 201827.1527.2926.3827.0527.051,618,300
Mar 23, 201827.8628.0026.7926.8926.891,496,500
Mar 22, 201828.5028.6727.7827.8227.821,245,600
Mar 21, 201828.8929.4028.7628.8028.80947,000
Mar 21, 20180.2 Dividend
Mar 20, 201829.7529.8228.8829.1228.921,462,700
Mar 19, 201829.9930.1129.4029.6429.441,508,900
Mar 16, 201830.1530.5029.9229.9929.781,374,800
Mar 15, 201830.7530.7530.1830.1929.981,370,200
Mar 14, 201829.9130.8229.6230.7430.532,659,100
Mar 13, 201829.7930.4729.7729.9229.711,613,500
Mar 12, 201829.2330.2229.2329.7229.522,126,600
Mar 09, 201829.9929.9929.0129.2129.012,017,400
Mar 08, 201829.3030.0028.3529.8629.654,380,100
Mar 07, 201827.4528.0027.2527.6527.461,976,500
Mar 06, 201826.9827.6726.8627.5927.401,592,500
Mar 05, 201826.7127.0326.2626.8226.641,181,300
Mar 02, 201826.1126.9825.9526.8826.701,346,100
Mar 01, 201826.5726.9126.0926.3626.181,196,400
Feb 28, 201826.6527.0526.4226.5026.32762,700
Feb 27, 201827.1027.1926.5826.7026.521,090,600
Feb 26, 201827.0627.3026.6527.0726.88614,800
Feb 23, 201826.6026.9926.5326.9726.78885,300
Feb 22, 201827.0327.2526.4826.4926.31648,500
Feb 21, 201827.4527.5526.9826.9826.79819,100
Feb 20, 201827.1427.7027.0927.5927.40704,000
Feb 16, 201827.0827.5226.9627.1927.00962,100
Feb 15, 201826.7827.2626.4927.2327.04979,600
Feb 14, 201825.8127.0125.7526.6126.431,968,100
Feb 13, 201825.9026.2725.7125.9625.781,096,400
Feb 12, 201826.1326.6225.6725.9225.741,200,200
Feb 09, 201826.7126.8025.1025.9225.742,942,500
Feb 08, 201827.4527.6626.5926.6126.431,210,300
Feb 07, 201828.0528.3827.4727.4827.29913,100
Feb 06, 201827.3128.0626.8528.0527.862,120,100
Feb 05, 201828.5629.0027.7327.7727.58878,500
Feb 02, 201829.4129.5128.7228.8428.641,280,300
Feb 01, 201829.0029.8928.8929.6429.441,473,900
Jan 31, 201829.1229.2828.9729.0728.87775,500
Jan 30, 201828.9329.0128.4528.9428.741,185,600
Jan 29, 201828.7529.5128.3429.1528.951,754,200
Jan 26, 201828.7929.1928.1828.8828.681,319,300
Jan 25, 201828.4328.9928.1028.9028.701,518,500
Jan 24, 201828.0728.8427.9728.3628.172,179,800
Jan 23, 201827.6928.4527.6328.0127.821,134,300
Jan 22, 201827.3727.6727.0727.6327.44504,300
Jan 19, 201827.0727.6126.7927.3327.14988,300
Jan 18, 201827.4627.5726.8926.9826.791,386,700
Jan 17, 201827.5527.8127.2927.4927.30764,100
Jan 16, 201828.0728.1027.0027.3327.14720,100
Jan 12, 201827.9828.2427.5427.7927.60729,600
Jan 11, 201827.6128.2727.6128.0327.84893,400
Jan 10, 201827.6127.7827.0127.6427.45894,600
Jan 09, 201827.7628.0027.4127.9327.741,699,300
Jan 08, 201827.8028.5527.4427.6027.411,246,400
Jan 05, 201827.1127.8326.9027.7727.581,368,500
Jan 04, 201826.7227.1426.4326.9026.721,044,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...