Canada markets open in 9 hours 10 minutes

International Game Technology PLC (IGT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.26-0.28 (-1.36%)
At close: 04:00PM EDT
20.25 -0.01 (-0.05%)
After hours: 05:50PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202420.4020.4420.1320.2620.26632,000
Apr 24, 202420.5620.6620.2620.5420.54796,000
Apr 23, 202420.3320.6320.2420.5120.511,284,400
Apr 22, 202420.3220.4820.1120.4320.43628,300
Apr 19, 202419.8820.2219.8820.2020.201,312,400
Apr 18, 202420.0120.0819.7720.0020.001,057,800
Apr 17, 202420.3820.5019.9219.9819.981,800,800
Apr 16, 202419.7020.5219.5420.2320.231,231,900
Apr 15, 202420.0020.2519.7019.8219.821,018,500
Apr 12, 202420.5620.6719.9619.9819.981,171,700
Apr 11, 202420.8020.9920.5920.8020.801,684,300
Apr 10, 202421.0621.1420.5920.7820.781,269,300
Apr 09, 202421.5521.7421.2521.5421.542,071,800
Apr 08, 202421.4421.5721.3221.3821.38927,300
Apr 05, 202421.4121.6121.2121.2521.251,399,700
Apr 04, 202422.1922.2121.1921.2121.211,465,800
Apr 03, 202421.4822.1821.4822.0322.031,089,100
Apr 02, 202421.8322.0721.5221.6521.651,483,600
Apr 01, 202422.5022.6421.9422.0022.00799,000
Mar 28, 202422.0322.8722.0122.5922.591,216,800
Mar 27, 202421.5322.1721.5122.1622.161,041,300
Mar 26, 202421.8321.8321.3121.3521.35646,600
Mar 25, 202421.4021.7421.2621.5421.54841,200
Mar 25, 20240.2 Dividend
Mar 22, 202422.0322.1321.3821.5421.34923,800
Mar 21, 202422.1822.5921.8722.1921.981,648,100
Mar 20, 202420.6122.0820.5422.0221.822,761,800
Mar 19, 202420.3120.8420.2120.7420.551,812,600
Mar 18, 202420.6020.6619.9620.3020.113,413,400
Mar 15, 202420.6221.0120.4420.5420.353,174,500
Mar 14, 202421.4221.5420.4520.7520.564,580,100
Mar 13, 202423.0023.6021.6721.7421.543,768,500
Mar 12, 202424.7924.7923.3923.5823.362,030,500
Mar 11, 202424.9825.2924.9625.1524.921,180,000
Mar 08, 202425.3725.6324.7725.0824.851,284,800
Mar 07, 202424.8625.5124.8625.1624.931,163,400
Mar 06, 202425.0225.0224.3624.7324.501,180,600
Mar 05, 202424.2525.4623.8424.6824.452,801,500
Mar 04, 202426.1626.4424.2624.3824.152,226,500
Mar 01, 202426.4727.0726.3526.6426.392,046,300
Feb 29, 202425.9127.2725.8427.1726.922,914,300
Feb 28, 202425.4326.0025.4225.7125.47816,800
Feb 27, 202425.8425.9925.4725.6625.42846,800
Feb 26, 202425.9226.2225.4825.5725.33603,800
Feb 23, 202425.6526.2625.6426.0825.84435,400
Feb 22, 202426.0726.1225.7225.7725.53489,700
Feb 21, 202425.8526.1525.8025.8725.63514,200
Feb 20, 202425.8326.0925.6226.0825.84788,700
Feb 16, 202426.1826.3625.7326.0525.81659,200
Feb 15, 202426.5126.7826.0726.4526.20622,700
Feb 14, 202426.2126.5325.8726.4926.24826,700
Feb 13, 202425.9926.2425.6225.9525.71760,500
Feb 12, 202426.6127.2126.6127.0026.75778,400
Feb 09, 202426.1426.7425.7526.7226.47813,000
Feb 08, 202425.9826.2525.8725.8825.64520,500
Feb 07, 202426.0626.1225.8125.9525.71550,000
Feb 06, 202425.6226.2525.5925.8625.62516,400
Feb 05, 202425.8125.8425.3725.6325.39505,200
Feb 02, 202426.1526.3825.7826.0925.85707,900
Feb 01, 202426.1526.5826.0426.4326.18629,500
Jan 31, 202426.4626.7325.8925.9625.72639,600
Jan 30, 202426.6226.7826.3326.4926.24730,800
Jan 29, 202426.6726.9926.4526.8726.62633,200
Jan 26, 202426.8626.8726.4326.6526.40606,400
Jan 25, 202426.5526.9226.2026.5226.27513,600
Jan 24, 202427.0127.1726.1826.1825.94578,700
Jan 23, 202426.5826.7726.3426.6726.42694,300
Jan 22, 202426.4926.5526.0326.2125.97566,500
Jan 19, 202426.3926.4225.5926.0025.76817,000
Jan 18, 202425.9926.2925.8126.2826.04636,300
Jan 17, 202425.4525.7825.2725.6825.44652,700
Jan 16, 202425.4425.8725.2425.7825.54822,300
Jan 12, 202426.1626.3125.6225.7525.51673,900
Jan 11, 202425.7126.0125.3425.9025.66892,500
Jan 10, 202425.5425.8125.3825.8025.56611,900
Jan 09, 202425.6426.3225.1225.6125.371,442,500
Jan 08, 202425.5926.1025.4426.0825.84918,100
Jan 05, 202425.1925.9625.0425.6625.42970,700
Jan 04, 202425.5525.6224.6325.2525.022,454,000
Jan 03, 202426.9626.9926.0726.1025.861,519,000
Jan 02, 202427.2327.6926.9427.4027.15996,700
Dec 29, 202327.4927.6827.2427.4127.16673,200
Dec 28, 202327.4827.8227.4827.6027.34450,200
Dec 27, 202327.6827.8927.2827.7027.44687,500
Dec 26, 202327.7127.8427.4427.7027.44467,400
Dec 22, 202327.5427.8527.4227.5627.30421,100
Dec 21, 202327.5127.7627.1627.5227.26679,000
Dec 20, 202327.9428.2327.0927.1526.901,092,100
Dec 19, 202327.5428.1527.4728.0927.83854,800
Dec 18, 202327.5327.7427.0727.2627.01657,700
Dec 15, 202328.1328.1627.2527.4227.171,167,800
Dec 14, 202327.7528.8227.7128.0427.781,363,900
Dec 13, 202326.8827.3426.3527.3227.07907,300
Dec 12, 202327.2427.4426.6126.8126.56896,300
Dec 11, 202327.0827.6527.0527.3427.09857,300
Dec 08, 202326.5027.2426.5027.0026.751,038,500
Dec 07, 202326.3126.7426.1326.5926.34610,000
Dec 06, 202326.8527.2726.2326.2926.05740,700
Dec 05, 202327.0927.1826.1626.4726.221,093,200
Dec 04, 202327.4627.8226.8827.2126.961,505,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...