International Game Technology PLC (IGT)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 03, 2021	18.62	19.40	18.20	18.23	18.23	3,162,557
Mar 02, 2021	17.81	19.10	17.67	18.37	18.37	3,280,900
Mar 01, 2021	18.76	19.19	18.55	18.75	18.75	3,309,900
Feb 26, 2021	17.55	18.67	17.38	18.29	18.29	3,163,900
Feb 25, 2021	18.05	18.20	17.27	17.32	17.32	1,961,000
Feb 24, 2021	18.20	18.44	17.95	18.05	18.05	1,274,400
Feb 23, 2021	17.64	18.18	17.03	18.10	18.10	1,535,400
Feb 22, 2021	17.65	18.72	17.65	18.03	18.03	2,227,900
Feb 19, 2021	17.01	17.95	16.84	17.67	17.67	2,585,900
Feb 18, 2021	17.10	17.57	16.83	16.85	16.85	2,840,800
Feb 17, 2021	17.07	17.51	16.76	17.27	17.27	2,035,100
Feb 16, 2021	17.71	17.78	17.12	17.13	17.13	1,554,300
Feb 12, 2021	17.36	17.59	17.04	17.45	17.45	2,395,200
Feb 11, 2021	18.00	18.14	17.31	17.68	17.68	1,670,900
Feb 10, 2021	18.64	18.72	17.58	18.08	18.08	2,653,200
Feb 09, 2021	17.15	19.40	16.96	18.45	18.45	7,855,700
Feb 08, 2021	17.94	18.19	17.06	17.31	17.31	2,791,200
Feb 05, 2021	17.86	18.22	17.75	17.83	17.83	2,428,800
Feb 04, 2021	17.37	17.87	17.33	17.63	17.63	1,237,600
Feb 03, 2021	17.15	17.69	17.08	17.20	17.20	3,897,100
Feb 02, 2021	17.26	17.34	16.61	17.13	17.13	2,086,600
Feb 01, 2021	16.49	17.05	16.27	16.89	16.89	1,666,800
Jan 29, 2021	16.87	16.93	16.10	16.11	16.11	1,806,400
Jan 28, 2021	16.37	17.37	15.89	17.01	17.01	2,374,600
Jan 27, 2021	16.15	16.85	15.57	15.89	15.89	2,661,300
Jan 26, 2021	17.50	17.79	16.57	16.61	16.61	1,606,300
Jan 25, 2021	17.57	17.82	16.81	17.27	17.27	1,425,800
Jan 22, 2021	17.59	17.90	17.44	17.83	17.83	1,019,200
Jan 21, 2021	18.30	18.40	17.77	17.91	17.91	1,221,000
Jan 20, 2021	18.32	18.76	18.16	18.35	18.35	1,363,500
Jan 19, 2021	18.54	19.11	18.19	18.23	18.23	2,568,600
Jan 15, 2021	17.81	18.28	17.55	17.95	17.95	1,731,100
Jan 14, 2021	18.25	18.93	18.18	18.18	18.18	3,173,000
Jan 13, 2021	18.44	18.55	17.83	17.92	17.92	1,496,600
Jan 12, 2021	18.37	18.71	18.04	18.35	18.35	3,397,400
Jan 11, 2021	17.96	18.62	17.39	17.99	17.99	2,674,100
Jan 08, 2021	18.10	18.77	17.64	18.62	18.62	3,930,700
Jan 07, 2021	18.20	18.76	17.78	18.10	18.10	3,518,600
Jan 06, 2021	17.00	17.80	16.92	17.50	17.50	3,564,100
Jan 05, 2021	15.28	16.88	15.28	16.72	16.72	4,020,600
Jan 04, 2021	16.98	17.09	15.24	15.39	15.39	2,711,000
Dec 31, 2020	16.65	17.14	16.33	16.94	16.94	2,094,200
Dec 30, 2020	15.61	16.82	15.59	16.72	16.72	2,028,500
Dec 29, 2020	15.92	15.99	15.44	15.54	15.54	1,752,400
Dec 28, 2020	16.58	16.58	15.83	15.83	15.83	1,711,400
Dec 24, 2020	16.33	16.48	16.15	16.32	16.32	667,000
Dec 23, 2020	16.13	16.67	16.00	16.35	16.35	1,464,600
Dec 22, 2020	16.37	16.37	15.82	16.14	16.14	1,563,600
Dec 21, 2020	15.73	16.36	15.57	16.09	16.09	2,291,900
Dec 18, 2020	16.25	16.92	16.08	16.39	16.39	3,026,700
Dec 17, 2020	15.84	16.41	15.64	16.25	16.25	2,438,600
Dec 16, 2020	15.22	15.84	15.05	15.84	15.84	2,506,400
Dec 15, 2020	14.45	15.36	14.21	15.26	15.26	2,331,200
Dec 14, 2020	14.75	14.96	14.26	14.28	14.28	1,963,900
Dec 11, 2020	15.66	15.77	14.63	14.74	14.74	2,809,400
Dec 10, 2020	14.81	15.90	14.76	15.77	15.77	4,282,200
Dec 09, 2020	14.00	15.20	13.98	15.16	15.16	5,081,500
Dec 08, 2020	12.93	13.87	12.92	13.85	13.85	3,012,600
Dec 07, 2020	12.92	13.84	12.89	13.12	13.12	3,493,200
Dec 04, 2020	12.28	12.53	11.87	12.53	12.53	2,616,100
Dec 03, 2020	12.67	12.84	12.01	12.12	12.12	3,761,400
Dec 02, 2020	12.72	12.84	12.41	12.57	12.57	2,665,600
Dec 01, 2020	12.90	13.06	12.73	12.80	12.80	1,713,100
Nov 30, 2020	13.11	13.20	12.39	12.59	12.59	2,319,200
Nov 27, 2020	12.93	14.18	12.91	13.23	13.23	3,136,800
Nov 25, 2020	13.25	13.34	12.72	12.86	12.86	2,050,200
Nov 24, 2020	13.53	13.74	13.26	13.43	13.43	2,422,800
Nov 23, 2020	13.06	13.25	12.35	13.23	13.23	3,249,500
Nov 20, 2020	12.60	13.12	12.41	12.88	12.88	2,715,900
Nov 19, 2020	12.23	12.67	12.02	12.67	12.67	2,466,600
Nov 18, 2020	12.00	12.50	11.85	12.07	12.07	2,661,500
Nov 17, 2020	11.25	12.07	11.02	11.91	11.91	2,920,600
Nov 16, 2020	11.00	11.76	10.90	11.38	11.38	3,715,200
Nov 13, 2020	10.08	10.72	9.88	10.67	10.67	5,923,100
Nov 12, 2020	10.25	10.84	9.56	9.62	9.62	5,214,700
Nov 11, 2020	10.21	10.31	9.77	9.96	9.96	3,383,700
Nov 10, 2020	10.33	10.59	9.55	10.18	10.18	3,168,500
Nov 09, 2020	9.69	10.71	9.66	10.25	10.25	4,247,900
Nov 06, 2020	9.17	9.28	9.02	9.08	9.08	994,200
Nov 05, 2020	9.03	9.41	9.01	9.19	9.19	1,847,400
Nov 04, 2020	9.04	9.12	8.82	8.91	8.91	1,587,700
Nov 03, 2020	8.65	9.13	8.64	9.05	9.05	1,893,800
Nov 02, 2020	8.39	8.48	8.10	8.46	8.46	1,574,900
Oct 30, 2020	8.17	8.31	8.00	8.21	8.21	2,148,400
Oct 29, 2020	7.90	8.43	7.90	8.26	8.26	3,609,800
Oct 28, 2020	8.31	8.39	7.68	7.86	7.86	4,820,000
Oct 27, 2020	9.65	9.69	8.61	8.68	8.68	4,096,700
Oct 26, 2020	10.14	10.14	9.46	9.66	9.66	2,516,700
Oct 23, 2020	10.39	10.42	10.08	10.26	10.26	912,600
Oct 22, 2020	10.26	10.37	10.15	10.28	10.28	1,214,000
Oct 21, 2020	10.37	10.50	10.14	10.15	10.15	1,040,500
Oct 20, 2020	10.35	10.65	10.19	10.46	10.46	1,554,800
Oct 19, 2020	10.90	10.90	10.28	10.29	10.29	1,551,100
Oct 16, 2020	10.66	10.93	10.56	10.82	10.82	1,459,800
Oct 15, 2020	10.39	10.67	10.33	10.64	10.64	1,997,000
Oct 14, 2020	10.72	11.02	10.43	10.46	10.46	2,836,400
Oct 13, 2020	10.93	11.06	10.30	10.66	10.66	2,478,300
Oct 12, 2020	11.60	11.60	11.11	11.11	11.11	1,394,000
Oct 09, 2020	12.04	12.04	11.48	11.51	11.51	1,555,400
Oct 08, 2020	11.85	12.10	11.67	11.96	11.96	1,932,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,808.25-8.50(-0.22%)

Dow Futures31,212.00-24.00(-0.08%)

Nasdaq Futures12,637.25-44.50(-0.35%)

International Game Technology PLC (IGT)

S&P Futures
3,808.25
-8.50(-0.22%)

Dow Futures
31,212.00
-24.00(-0.08%)

Nasdaq Futures
12,637.25
-44.50(-0.35%)