Skip to main content

International Game Technology (NY: IGT )

22.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 21.53 22.17 21.53 22.16 1,041,280 +0.81(+3.79%)
Mar 26, 2024 21.83 21.83 21.31 21.35 646,620 -0.19(-0.88%)
Mar 25, 2024 21.40 21.74 21.26 21.54 841,172 +0.20(+0.94%)
Mar 22, 2024 21.83 21.92 21.18 21.34 932,499 -0.64(-2.93%)
Mar 21, 2024 21.97 22.38 21.67 21.98 1,663,987 +0.17(+0.77%)
Mar 20, 2024 20.42 21.88 20.35 21.82 2,787,486 +1.27(+6.17%)
Mar 19, 2024 20.12 20.64 20.02 20.55 1,829,569 +0.44(+2.17%)
Mar 18, 2024 20.41 20.47 19.77 20.11 3,445,412 -0.24(-1.17%)
Mar 15, 2024 20.43 20.81 20.25 20.35 3,204,242 -0.21(-1.01%)
Mar 14, 2024 21.22 21.34 20.26 20.56 4,623,106 -0.98(-4.55%)
Mar 13, 2024 22.79 23.38 21.47 21.54 3,803,728 -1.82(-7.80%)
Mar 12, 2024 24.56 24.56 23.17 23.36 2,049,529 -1.56(-6.24%)
Mar 11, 2024 24.75 25.06 24.73 24.92 1,187,821 +0.07(+0.28%)
Mar 08, 2024 25.13 25.39 24.54 24.85 1,296,840 -0.08(-0.32%)
Mar 07, 2024 24.63 25.27 24.63 24.93 1,174,280 +0.43(+1.74%)
Mar 06, 2024 24.79 24.79 24.13 24.50 1,191,673 +0.05(+0.20%)
Mar 05, 2024 24.02 25.22 23.62 24.45 2,827,792 +0.30(+1.23%)
Mar 04, 2024 25.92 26.19 24.03 24.15 2,247,346 -2.24(-8.48%)
Mar 01, 2024 26.22 26.82 26.11 26.39 2,065,562 -0.53(-1.95%)
Feb 29, 2024 25.67 27.02 25.60 26.92 2,941,617 +1.45(+5.68%)
Feb 28, 2024 25.19 25.76 25.18 25.47 824,431 +0.05(+0.20%)
Feb 27, 2024 25.60 25.74 25.23 25.42 854,729 +0.09(+0.35%)
Feb 26, 2024 25.68 25.98 25.24 25.33 609,422 -0.51(-1.96%)
Feb 23, 2024 25.41 26.02 25.40 25.84 439,514 +0.31(+1.20%)
Feb 22, 2024 25.83 25.88 25.48 25.53 494,288 -0.10(-0.39%)
Feb 21, 2024 25.61 25.91 25.56 25.63 518,975 -0.21(-0.81%)
Feb 20, 2024 25.59 25.85 25.38 25.84 796,057 +0.03(+0.12%)
Feb 16, 2024 25.94 26.12 25.49 25.81 666,027 -0.40(-1.51%)
Feb 15, 2024 26.26 26.53 25.83 26.20 628,562 -0.04(-0.15%)
Feb 14, 2024 25.97 26.28 25.63 26.24 834,456 +0.53(+2.08%)
Feb 13, 2024 25.75 26.00 25.38 25.71 767,656 -1.04(-3.89%)
Feb 12, 2024 26.36 26.96 26.36 26.75 785,690 +0.28(+1.05%)
Feb 09, 2024 25.90 26.49 25.51 26.47 820,657 +0.83(+3.25%)
Feb 08, 2024 25.74 26.01 25.63 25.64 525,361 -0.07(-0.27%)
Feb 07, 2024 25.82 25.88 25.57 25.71 555,121 +0.09(+0.35%)
Feb 06, 2024 25.38 26.01 25.35 25.62 521,262 +0.23(+0.90%)
Feb 05, 2024 25.57 25.60 25.13 25.39 509,638 -0.46(-1.76%)
Feb 02, 2024 25.91 26.14 25.54 25.85 714,578 -0.34(-1.29%)
Feb 01, 2024 25.91 26.33 25.80 26.18 635,072 +0.47(+1.81%)
Jan 31, 2024 26.21 26.48 25.64 25.72 645,620 -0.52(-2.00%)
Jan 30, 2024 26.37 26.53 26.09 26.24 737,608 -0.38(-1.41%)
Jan 29, 2024 26.42 26.74 26.21 26.62 639,168 +0.22(+0.83%)
Jan 26, 2024 26.61 26.62 26.18 26.40 612,081 +0.13(+0.49%)
Jan 25, 2024 26.30 26.67 25.96 26.27 518,398 +0.34(+1.30%)
Jan 24, 2024 26.76 26.92 25.94 25.94 584,138 -0.49(-1.84%)
Jan 23, 2024 26.33 26.52 26.10 26.42 701,597 +0.46(+1.76%)
Jan 22, 2024 26.24 26.30 25.78 25.97 571,828 +0.21(+0.81%)
Jan 19, 2024 26.14 26.18 25.35 25.76 824,628 -0.28(-1.07%)
Jan 18, 2024 25.75 26.05 25.57 26.04 642,312 +0.59(+2.34%)
Jan 17, 2024 25.21 25.54 25.04 25.44 658,823 -0.10(-0.39%)
Jan 16, 2024 25.20 25.63 25.01 25.54 830,025 +0.03(+0.12%)
Jan 12, 2024 25.92 26.07 25.38 25.51 680,242 -0.15(-0.58%)
Jan 11, 2024 25.47 25.77 25.10 25.66 900,891 +0.10(+0.39%)
Jan 10, 2024 25.30 25.57 25.14 25.56 617,650 +0.19(+0.74%)
Jan 09, 2024 25.40 26.08 24.89 25.37 1,456,021 -0.47(-1.80%)
Jan 08, 2024 25.35 25.86 25.20 25.84 926,753 +0.42(+1.64%)
Jan 05, 2024 24.96 25.72 24.81 25.42 979,760 +0.41(+1.62%)
Jan 04, 2024 25.31 25.38 24.40 25.02 2,476,986 -0.84(-3.26%)
Jan 03, 2024 26.71 26.74 25.83 25.86 1,533,216 -1.29(-4.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.