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
May 25, 2018	27.16	27.16	26.45	26.63	26.63	1,296,072
May 24, 2018	27.48	27.76	27.00	27.36	27.36	4,927,000
May 23, 2018	28.31	28.70	27.39	27.55	27.55	9,654,900
May 22, 2018	28.87	28.94	27.08	28.46	28.46	7,875,900
May 21, 2018	30.61	30.65	29.67	29.81	29.81	2,920,700
May 18, 2018	30.32	30.62	30.25	30.41	30.41	1,311,200
May 17, 2018	30.60	31.00	30.14	30.38	30.38	2,467,300
May 16, 2018	30.92	30.96	30.36	30.59	30.59	2,464,800
May 15, 2018	29.88	30.53	29.44	30.12	30.12	2,631,300
May 14, 2018	28.53	29.99	28.41	29.36	29.36	2,309,100
May 11, 2018	28.71	29.03	28.42	28.47	28.47	1,053,400
May 10, 2018	28.03	28.67	27.96	28.63	28.63	1,742,000
May 09, 2018	28.02	28.39	27.86	28.02	28.02	1,360,800
May 08, 2018	28.17	28.40	27.57	28.02	28.02	885,000
May 07, 2018	28.00	28.45	27.99	28.25	28.25	647,500
May 04, 2018	27.64	28.17	27.47	27.95	27.95	681,100
May 03, 2018	27.76	27.83	27.27	27.66	27.66	690,900
May 02, 2018	28.03	28.30	27.80	27.86	27.86	750,500
May 01, 2018	28.29	28.30	27.62	27.94	27.94	1,158,000
Apr 30, 2018	28.04	28.38	27.93	28.27	28.27	813,400
Apr 27, 2018	27.46	28.04	27.46	27.90	27.90	1,327,100
Apr 26, 2018	26.84	27.42	26.84	27.33	27.33	1,070,000
Apr 25, 2018	27.20	27.26	26.63	26.85	26.85	972,500
Apr 24, 2018	28.20	28.29	27.01	27.11	27.11	1,013,100
Apr 23, 2018	27.95	28.18	27.44	28.09	28.09	1,307,700
Apr 20, 2018	28.18	28.47	27.72	27.95	27.95	983,300
Apr 19, 2018	28.00	28.17	27.55	28.01	28.01	985,300
Apr 18, 2018	27.18	28.49	27.18	28.15	28.15	1,717,100
Apr 17, 2018	27.00	27.37	26.90	27.21	27.21	1,039,100
Apr 16, 2018	26.65	26.99	26.36	26.79	26.79	783,900
Apr 13, 2018	26.81	26.84	26.17	26.29	26.29	1,027,300
Apr 12, 2018	25.97	26.87	25.92	26.61	26.61	1,594,500
Apr 11, 2018	25.60	25.87	25.53	25.82	25.82	1,050,900
Apr 10, 2018	25.70	25.99	25.50	25.69	25.69	891,500
Apr 09, 2018	26.09	26.18	25.30	25.35	25.35	1,436,900
Apr 06, 2018	26.40	26.67	25.83	26.01	26.01	727,400
Apr 05, 2018	26.33	26.88	26.33	26.64	26.64	1,002,000
Apr 04, 2018	25.86	26.27	25.55	26.20	26.20	1,577,500
Apr 03, 2018	26.28	26.41	25.86	26.06	26.06	1,341,300
Apr 02, 2018	26.71	26.83	25.83	26.06	26.06	1,246,200
Mar 29, 2018	26.50	26.82	26.07	26.73	26.73	1,603,700
Mar 28, 2018	26.66	26.81	26.21	26.48	26.48	1,722,300
Mar 27, 2018	27.05	27.13	26.38	26.55	26.55	1,453,300
Mar 26, 2018	27.15	27.29	26.38	27.05	27.05	1,618,300
Mar 23, 2018	27.86	28.00	26.79	26.89	26.89	1,496,500
Mar 22, 2018	28.50	28.67	27.78	27.82	27.82	1,245,600
Mar 21, 2018	28.89	29.40	28.76	28.80	28.80	947,000
Mar 21, 2018	0.2 Dividend
Mar 20, 2018	29.75	29.82	28.88	29.12	28.92	1,462,700
Mar 19, 2018	29.99	30.11	29.40	29.64	29.44	1,508,900
Mar 16, 2018	30.15	30.50	29.92	29.99	29.78	1,374,800
Mar 15, 2018	30.75	30.75	30.18	30.19	29.98	1,370,200
Mar 14, 2018	29.91	30.82	29.62	30.74	30.53	2,659,100
Mar 13, 2018	29.79	30.47	29.77	29.92	29.71	1,613,500
Mar 12, 2018	29.23	30.22	29.23	29.72	29.52	2,126,600
Mar 09, 2018	29.99	29.99	29.01	29.21	29.01	2,017,400
Mar 08, 2018	29.30	30.00	28.35	29.86	29.65	4,380,100
Mar 07, 2018	27.45	28.00	27.25	27.65	27.46	1,976,500
Mar 06, 2018	26.98	27.67	26.86	27.59	27.40	1,592,500
Mar 05, 2018	26.71	27.03	26.26	26.82	26.64	1,181,300
Mar 02, 2018	26.11	26.98	25.95	26.88	26.70	1,346,100
Mar 01, 2018	26.57	26.91	26.09	26.36	26.18	1,196,400
Feb 28, 2018	26.65	27.05	26.42	26.50	26.32	762,700
Feb 27, 2018	27.10	27.19	26.58	26.70	26.52	1,090,600
Feb 26, 2018	27.06	27.30	26.65	27.07	26.88	614,800
Feb 23, 2018	26.60	26.99	26.53	26.97	26.78	885,300
Feb 22, 2018	27.03	27.25	26.48	26.49	26.31	648,500
Feb 21, 2018	27.45	27.55	26.98	26.98	26.79	819,100
Feb 20, 2018	27.14	27.70	27.09	27.59	27.40	704,000
Feb 16, 2018	27.08	27.52	26.96	27.19	27.00	962,100
Feb 15, 2018	26.78	27.26	26.49	27.23	27.04	979,600
Feb 14, 2018	25.81	27.01	25.75	26.61	26.43	1,968,100
Feb 13, 2018	25.90	26.27	25.71	25.96	25.78	1,096,400
Feb 12, 2018	26.13	26.62	25.67	25.92	25.74	1,200,200
Feb 09, 2018	26.71	26.80	25.10	25.92	25.74	2,942,500
Feb 08, 2018	27.45	27.66	26.59	26.61	26.43	1,210,300
Feb 07, 2018	28.05	28.38	27.47	27.48	27.29	913,100
Feb 06, 2018	27.31	28.06	26.85	28.05	27.86	2,120,100
Feb 05, 2018	28.56	29.00	27.73	27.77	27.58	878,500
Feb 02, 2018	29.41	29.51	28.72	28.84	28.64	1,280,300
Feb 01, 2018	29.00	29.89	28.89	29.64	29.44	1,473,900
Jan 31, 2018	29.12	29.28	28.97	29.07	28.87	775,500
Jan 30, 2018	28.93	29.01	28.45	28.94	28.74	1,185,600
Jan 29, 2018	28.75	29.51	28.34	29.15	28.95	1,754,200
Jan 26, 2018	28.79	29.19	28.18	28.88	28.68	1,319,300
Jan 25, 2018	28.43	28.99	28.10	28.90	28.70	1,518,500
Jan 24, 2018	28.07	28.84	27.97	28.36	28.17	2,179,800
Jan 23, 2018	27.69	28.45	27.63	28.01	27.82	1,134,300
Jan 22, 2018	27.37	27.67	27.07	27.63	27.44	504,300
Jan 19, 2018	27.07	27.61	26.79	27.33	27.14	988,300
Jan 18, 2018	27.46	27.57	26.89	26.98	26.79	1,386,700
Jan 17, 2018	27.55	27.81	27.29	27.49	27.30	764,100
Jan 16, 2018	28.07	28.10	27.00	27.33	27.14	720,100
Jan 12, 2018	27.98	28.24	27.54	27.79	27.60	729,600
Jan 11, 2018	27.61	28.27	27.61	28.03	27.84	893,400
Jan 10, 2018	27.61	27.78	27.01	27.64	27.45	894,600
Jan 09, 2018	27.76	28.00	27.41	27.93	27.74	1,699,300
Jan 08, 2018	27.80	28.55	27.44	27.60	27.41	1,246,400
Jan 05, 2018	27.11	27.83	26.90	27.77	27.58	1,368,500
Jan 04, 2018	26.72	27.14	26.43	26.90	26.72	1,044,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...