U.S. markets closed

International Game Technology PLC (IGT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.23-0.14 (-0.76%)
At close: 4:00PM EST

18.04 -0.19 (-1.04%)
After hours: 7:15PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 03, 202118.6219.4018.2018.2318.233,162,557
Mar 02, 202117.8119.1017.6718.3718.373,280,900
Mar 01, 202118.7619.1918.5518.7518.753,309,900
Feb 26, 202117.5518.6717.3818.2918.293,163,900
Feb 25, 202118.0518.2017.2717.3217.321,961,000
Feb 24, 202118.2018.4417.9518.0518.051,274,400
Feb 23, 202117.6418.1817.0318.1018.101,535,400
Feb 22, 202117.6518.7217.6518.0318.032,227,900
Feb 19, 202117.0117.9516.8417.6717.672,585,900
Feb 18, 202117.1017.5716.8316.8516.852,840,800
Feb 17, 202117.0717.5116.7617.2717.272,035,100
Feb 16, 202117.7117.7817.1217.1317.131,554,300
Feb 12, 202117.3617.5917.0417.4517.452,395,200
Feb 11, 202118.0018.1417.3117.6817.681,670,900
Feb 10, 202118.6418.7217.5818.0818.082,653,200
Feb 09, 202117.1519.4016.9618.4518.457,855,700
Feb 08, 202117.9418.1917.0617.3117.312,791,200
Feb 05, 202117.8618.2217.7517.8317.832,428,800
Feb 04, 202117.3717.8717.3317.6317.631,237,600
Feb 03, 202117.1517.6917.0817.2017.203,897,100
Feb 02, 202117.2617.3416.6117.1317.132,086,600
Feb 01, 202116.4917.0516.2716.8916.891,666,800
Jan 29, 202116.8716.9316.1016.1116.111,806,400
Jan 28, 202116.3717.3715.8917.0117.012,374,600
Jan 27, 202116.1516.8515.5715.8915.892,661,300
Jan 26, 202117.5017.7916.5716.6116.611,606,300
Jan 25, 202117.5717.8216.8117.2717.271,425,800
Jan 22, 202117.5917.9017.4417.8317.831,019,200
Jan 21, 202118.3018.4017.7717.9117.911,221,000
Jan 20, 202118.3218.7618.1618.3518.351,363,500
Jan 19, 202118.5419.1118.1918.2318.232,568,600
Jan 15, 202117.8118.2817.5517.9517.951,731,100
Jan 14, 202118.2518.9318.1818.1818.183,173,000
Jan 13, 202118.4418.5517.8317.9217.921,496,600
Jan 12, 202118.3718.7118.0418.3518.353,397,400
Jan 11, 202117.9618.6217.3917.9917.992,674,100
Jan 08, 202118.1018.7717.6418.6218.623,930,700
Jan 07, 202118.2018.7617.7818.1018.103,518,600
Jan 06, 202117.0017.8016.9217.5017.503,564,100
Jan 05, 202115.2816.8815.2816.7216.724,020,600
Jan 04, 202116.9817.0915.2415.3915.392,711,000
Dec 31, 202016.6517.1416.3316.9416.942,094,200
Dec 30, 202015.6116.8215.5916.7216.722,028,500
Dec 29, 202015.9215.9915.4415.5415.541,752,400
Dec 28, 202016.5816.5815.8315.8315.831,711,400
Dec 24, 202016.3316.4816.1516.3216.32667,000
Dec 23, 202016.1316.6716.0016.3516.351,464,600
Dec 22, 202016.3716.3715.8216.1416.141,563,600
Dec 21, 202015.7316.3615.5716.0916.092,291,900
Dec 18, 202016.2516.9216.0816.3916.393,026,700
Dec 17, 202015.8416.4115.6416.2516.252,438,600
Dec 16, 202015.2215.8415.0515.8415.842,506,400
Dec 15, 202014.4515.3614.2115.2615.262,331,200
Dec 14, 202014.7514.9614.2614.2814.281,963,900
Dec 11, 202015.6615.7714.6314.7414.742,809,400
Dec 10, 202014.8115.9014.7615.7715.774,282,200
Dec 09, 202014.0015.2013.9815.1615.165,081,500
Dec 08, 202012.9313.8712.9213.8513.853,012,600
Dec 07, 202012.9213.8412.8913.1213.123,493,200
Dec 04, 202012.2812.5311.8712.5312.532,616,100
Dec 03, 202012.6712.8412.0112.1212.123,761,400
Dec 02, 202012.7212.8412.4112.5712.572,665,600
Dec 01, 202012.9013.0612.7312.8012.801,713,100
Nov 30, 202013.1113.2012.3912.5912.592,319,200
Nov 27, 202012.9314.1812.9113.2313.233,136,800
Nov 25, 202013.2513.3412.7212.8612.862,050,200
Nov 24, 202013.5313.7413.2613.4313.432,422,800
Nov 23, 202013.0613.2512.3513.2313.233,249,500
Nov 20, 202012.6013.1212.4112.8812.882,715,900
Nov 19, 202012.2312.6712.0212.6712.672,466,600
Nov 18, 202012.0012.5011.8512.0712.072,661,500
Nov 17, 202011.2512.0711.0211.9111.912,920,600
Nov 16, 202011.0011.7610.9011.3811.383,715,200
Nov 13, 202010.0810.729.8810.6710.675,923,100
Nov 12, 202010.2510.849.569.629.625,214,700
Nov 11, 202010.2110.319.779.969.963,383,700
Nov 10, 202010.3310.599.5510.1810.183,168,500
Nov 09, 20209.6910.719.6610.2510.254,247,900
Nov 06, 20209.179.289.029.089.08994,200
Nov 05, 20209.039.419.019.199.191,847,400
Nov 04, 20209.049.128.828.918.911,587,700
Nov 03, 20208.659.138.649.059.051,893,800
Nov 02, 20208.398.488.108.468.461,574,900
Oct 30, 20208.178.318.008.218.212,148,400
Oct 29, 20207.908.437.908.268.263,609,800
Oct 28, 20208.318.397.687.867.864,820,000
Oct 27, 20209.659.698.618.688.684,096,700
Oct 26, 202010.1410.149.469.669.662,516,700
Oct 23, 202010.3910.4210.0810.2610.26912,600
Oct 22, 202010.2610.3710.1510.2810.281,214,000
Oct 21, 202010.3710.5010.1410.1510.151,040,500
Oct 20, 202010.3510.6510.1910.4610.461,554,800
Oct 19, 202010.9010.9010.2810.2910.291,551,100
Oct 16, 202010.6610.9310.5610.8210.821,459,800
Oct 15, 202010.3910.6710.3310.6410.641,997,000
Oct 14, 202010.7211.0210.4310.4610.462,836,400
Oct 13, 202010.9311.0610.3010.6610.662,478,300
Oct 12, 202011.6011.6011.1111.1111.111,394,000
Oct 09, 202012.0412.0411.4811.5111.511,555,400
Oct 08, 202011.8512.1011.6711.9611.961,932,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...