Skip to main content

International Game Technology (NY: IGT )

19.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 18.79 19.17 18.70 18.90 1,234,241 -0.14(-0.73%)
May 28, 2024 19.54 19.72 18.94 19.04 1,401,800 -0.43(-2.19%)
May 24, 2024 19.45 19.70 19.35 19.46 1,024,596 +0.05(+0.25%)
May 23, 2024 20.09 20.28 19.28 19.41 1,045,537 -0.72(-3.59%)
May 22, 2024 20.36 20.42 20.05 20.14 865,769 -0.41(-1.97%)
May 21, 2024 20.06 20.76 20.06 20.54 1,016,032 +0.44(+2.17%)
May 20, 2024 20.13 20.36 19.99 20.11 603,661 +0.08(+0.39%)
May 17, 2024 20.48 20.48 20.01 20.03 581,413 -0.46(-2.22%)
May 16, 2024 20.40 20.60 20.27 20.48 811,648 +0.15(+0.73%)
May 15, 2024 20.65 20.68 19.88 20.33 1,078,901 -0.05(-0.24%)
May 14, 2024 20.56 21.99 20.26 20.38 1,445,392 +0.57(+2.90%)
May 13, 2024 20.12 20.15 19.76 19.81 1,230,417 -0.09(-0.45%)
May 10, 2024 19.95 19.95 19.61 19.90 811,141 +0.01(+0.05%)
May 09, 2024 19.95 20.04 19.66 19.89 1,020,297 +0.00(+0.00%)
May 08, 2024 19.85 19.99 19.65 19.89 966,748 -0.12(-0.59%)
May 07, 2024 19.59 20.15 19.56 20.01 1,098,609 +0.40(+2.02%)
May 06, 2024 20.07 20.09 19.55 19.61 1,146,929 -0.23(-1.15%)
May 03, 2024 20.06 20.17 19.79 19.84 822,315 +0.13(+0.65%)
May 02, 2024 20.04 20.08 19.58 19.71 623,055 +0.02(+0.10%)
May 01, 2024 19.52 19.99 19.28 19.69 1,464,418 +0.16(+0.81%)
Apr 30, 2024 19.99 19.99 19.38 19.53 1,483,439 -0.65(-3.24%)
Apr 29, 2024 20.32 20.43 20.06 20.19 791,735 +0.10(+0.49%)
Apr 26, 2024 20.06 20.21 19.81 20.09 996,144 +0.04(+0.20%)
Apr 25, 2024 20.19 20.23 19.92 20.05 638,689 -0.28(-1.36%)
Apr 24, 2024 20.34 20.44 20.04 20.32 804,389 +0.03(+0.15%)
Apr 23, 2024 20.12 20.41 20.03 20.30 1,298,010 +0.08(+0.39%)
Apr 22, 2024 20.11 20.27 19.90 20.22 634,929 +0.23(+1.14%)
Apr 19, 2024 19.67 20.01 19.67 19.99 1,326,288 +0.20(+1.00%)
Apr 18, 2024 19.80 19.86 19.56 19.79 1,068,998 +0.02(+0.10%)
Apr 17, 2024 20.17 20.29 19.71 19.77 1,819,855 -0.25(-1.24%)
Apr 16, 2024 19.49 20.31 19.34 20.02 1,244,924 +0.41(+2.07%)
Apr 15, 2024 19.79 20.03 19.49 19.61 1,029,050 -0.16(-0.80%)
Apr 12, 2024 20.34 20.45 19.75 19.77 1,184,132 -0.81(-3.94%)
Apr 11, 2024 20.58 20.77 20.37 20.58 1,702,132 +0.02(+0.10%)
Apr 10, 2024 20.84 20.92 20.37 20.56 1,282,740 -0.75(-3.53%)
Apr 09, 2024 21.32 21.51 21.03 21.31 2,093,681 +0.16(+0.75%)
Apr 08, 2024 21.22 21.34 21.10 21.16 937,110 +0.13(+0.61%)
Apr 05, 2024 21.19 21.38 20.99 21.03 1,414,528 +0.04(+0.19%)
Apr 04, 2024 21.96 21.98 20.97 20.99 1,481,307 -0.81(-3.72%)
Apr 03, 2024 21.26 21.95 21.26 21.80 1,100,633 +0.38(+1.76%)
Apr 02, 2024 21.60 21.84 21.29 21.42 1,499,338 -0.35(-1.59%)
Apr 01, 2024 22.26 22.40 21.71 21.77 807,464 -0.58(-2.61%)
Mar 28, 2024 21.80 22.63 21.78 22.35 1,229,641 +0.43(+1.94%)
Mar 27, 2024 21.30 21.94 21.30 21.93 1,052,298 +0.80(+3.79%)
Mar 26, 2024 21.60 21.60 21.09 21.13 653,462 -0.19(-0.88%)
Mar 25, 2024 21.18 21.51 21.04 21.31 850,073 +0.20(+0.94%)
Mar 22, 2024 21.60 21.69 20.96 21.12 942,367 -0.64(-2.93%)
Mar 21, 2024 21.74 22.15 21.44 21.75 1,681,595 +0.17(+0.77%)
Mar 20, 2024 20.20 21.65 20.14 21.59 2,816,983 +1.25(+6.17%)
Mar 19, 2024 19.91 20.43 19.81 20.33 1,848,930 +0.43(+2.17%)
Mar 18, 2024 20.20 20.25 19.57 19.90 3,481,872 -0.24(-1.17%)
Mar 15, 2024 20.21 20.59 20.04 20.14 3,238,149 -0.21(-1.01%)
Mar 14, 2024 21.00 21.12 20.05 20.34 4,672,028 -0.97(-4.55%)
Mar 13, 2024 22.55 23.14 21.24 21.31 3,843,979 -1.80(-7.80%)
Mar 12, 2024 24.30 24.30 22.93 23.12 2,071,217 -1.54(-6.24%)
Mar 11, 2024 24.49 24.79 24.47 24.66 1,200,390 +0.07(+0.28%)
Mar 08, 2024 24.87 25.13 24.28 24.59 1,310,563 -0.08(-0.32%)
Mar 07, 2024 24.37 25.01 24.37 24.67 1,186,706 +0.42(+1.74%)
Mar 06, 2024 24.53 24.53 23.88 24.24 1,204,284 +0.05(+0.20%)
Mar 05, 2024 23.77 24.96 23.37 24.19 2,857,715 +0.29(+1.23%)
Mar 04, 2024 25.65 25.92 23.78 23.90 2,271,128 -2.22(-8.48%)
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.