Skip to main content

International Game Technology Ordinary Shares (NY:IGT)

15.81 +0.07 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 15.77 15.88 15.57 15.81 1,303,429 +0.07(+0.44%)
Jun 27, 2025 15.54 15.77 15.49 15.74 2,272,397 +0.22(+1.42%)
Jun 26, 2025 15.59 15.64 15.46 15.52 1,327,471 -0.01(-0.06%)
Jun 25, 2025 15.69 15.72 15.42 15.53 1,193,421 -0.11(-0.70%)
Jun 24, 2025 15.43 15.65 15.34 15.64 1,285,496 +0.43(+2.83%)
Jun 23, 2025 14.98 15.22 14.80 15.21 1,326,149 +0.22(+1.47%)
Jun 20, 2025 15.02 15.13 14.80 14.99 1,641,111 -0.02(-0.13%)
Jun 18, 2025 15.20 15.23 14.98 15.01 1,212,022 -0.22(-1.44%)
Jun 17, 2025 14.72 15.43 14.72 15.23 2,226,205 +0.15(+0.99%)
Jun 16, 2025 14.65 15.08 14.65 15.08 1,935,604 +0.48(+3.29%)
Jun 13, 2025 15.00 15.02 14.55 14.60 1,838,246 -0.47(-3.12%)
Jun 12, 2025 14.97 15.19 14.84 15.07 1,366,324 +0.03(+0.20%)
Jun 11, 2025 15.18 15.26 15.03 15.04 1,605,835 -0.14(-0.92%)
Jun 10, 2025 14.82 15.26 14.75 15.18 2,417,352 +0.45(+3.05%)
Jun 09, 2025 14.68 14.84 14.59 14.73 1,848,572 +0.14(+0.96%)
Jun 06, 2025 14.71 14.80 14.49 14.59 1,066,097 +0.00(+0.00%)
Jun 05, 2025 14.55 14.71 14.50 14.59 2,402,220 +0.03(+0.21%)
Jun 04, 2025 14.53 14.76 14.48 14.56 2,818,939 +0.01(+0.07%)
Jun 03, 2025 14.53 14.65 14.27 14.55 1,874,797 -0.07(-0.48%)
Jun 02, 2025 14.65 14.72 14.37 14.62 3,041,171 -0.09(-0.61%)
May 30, 2025 14.85 14.93 14.67 14.71 2,677,408 -0.25(-1.67%)
May 29, 2025 15.28 15.35 14.87 14.96 3,080,257 -0.49(-3.17%)
May 28, 2025 15.71 15.72 15.45 15.45 1,515,738 -0.25(-1.59%)
May 27, 2025 15.55 15.79 15.45 15.70 1,851,478 +0.41(+2.68%)
May 23, 2025 14.90 15.33 14.90 15.29 2,195,158 +0.09(+0.59%)
May 22, 2025 15.00 15.22 14.92 15.20 1,660,879 +0.21(+1.40%)
May 21, 2025 15.38 15.42 14.93 14.99 3,563,348 -0.53(-3.41%)
May 20, 2025 15.93 15.93 15.31 15.52 3,736,408 -0.55(-3.42%)
May 19, 2025 17.15 17.36 15.94 16.07 3,720,546 -0.83(-4.91%)
May 16, 2025 16.58 16.95 16.38 16.90 2,476,953 +0.27(+1.62%)
May 15, 2025 16.73 16.87 16.52 16.63 1,334,387 -0.12(-0.72%)
May 14, 2025 16.21 16.97 16.10 16.75 3,594,437 +0.56(+3.46%)
May 13, 2025 15.28 16.73 15.17 16.19 8,512,036 -1.70(-9.50%)
May 12, 2025 17.87 18.00 17.59 17.89 1,707,571 +0.67(+3.89%)
May 09, 2025 17.26 17.35 17.04 17.22 943,362 -0.05(-0.29%)
May 08, 2025 16.92 17.47 16.82 17.27 1,540,483 +0.33(+1.95%)
May 07, 2025 16.81 17.02 16.70 16.94 1,638,122 +0.26(+1.56%)
May 06, 2025 16.68 16.84 16.52 16.68 953,874 -0.07(-0.42%)
May 05, 2025 16.47 16.92 16.38 16.75 958,083 +0.11(+0.66%)
May 02, 2025 16.68 16.76 16.51 16.64 800,493 +0.22(+1.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.