International Game Technology (NY: IGT )

20.38 -1.29 (-5.95%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 21.07 21.56 21.02 21.49 1,440,818 +0.53(+2.53%)
Aug 30, 2021 21.30 21.30 20.81 20.96 1,200,302 -0.27(-1.27%)
Aug 27, 2021 20.27 21.36 20.27 21.23 1,948,025 +1.00(+4.94%)
Aug 26, 2021 20.42 20.91 20.10 20.23 1,917,577 -0.21(-1.03%)
Aug 25, 2021 19.78 20.49 19.32 20.44 2,527,679 +0.64(+3.23%)
Aug 24, 2021 19.17 19.91 19.02 19.80 3,505,387 +1.20(+6.45%)
Aug 23, 2021 17.88 18.65 17.85 18.60 2,947,713 +1.18(+6.77%)
Aug 20, 2021 17.48 17.79 17.38 17.42 2,775,695 -0.19(-1.08%)
Aug 19, 2021 18.41 18.61 17.27 17.61 2,885,632 -1.17(-6.23%)
Aug 18, 2021 18.79 19.42 18.67 18.78 1,580,790 +0.11(+0.59%)
Aug 17, 2021 18.87 18.87 17.88 18.67 3,404,095 -0.67(-3.46%)
Aug 16, 2021 19.30 19.55 18.86 19.34 1,149,241 -0.44(-2.22%)
Aug 13, 2021 20.14 20.36 19.63 19.78 1,667,165 -0.34(-1.69%)
Aug 12, 2021 19.97 20.13 19.07 20.12 1,981,655 +0.16(+0.80%)
Aug 11, 2021 19.71 20.04 19.40 19.96 969,839 +0.07(+0.35%)
Aug 10, 2021 19.79 20.29 19.51 19.89 1,541,267 +0.24(+1.22%)
Aug 09, 2021 19.47 20.17 19.17 19.65 1,720,615 +0.20(+1.03%)
Aug 06, 2021 19.05 19.51 18.76 19.45 1,919,730 +0.68(+3.62%)
Aug 05, 2021 18.10 19.27 18.10 18.77 2,566,862 +0.67(+3.70%)
Aug 04, 2021 19.19 19.32 18.06 18.10 2,561,926 -1.02(-5.33%)
Aug 03, 2021 20.11 20.24 18.29 19.12 3,403,589 +0.14(+0.74%)
Aug 02, 2021 18.88 19.67 18.82 18.98 2,193,700 +0.23(+1.23%)
Jul 30, 2021 19.12 19.27 18.65 18.75 2,449,516 -0.51(-2.65%)
Jul 29, 2021 20.17 20.36 19.23 19.26 1,779,418 -0.61(-3.07%)
Jul 28, 2021 20.10 20.77 19.80 19.87 1,812,725 -0.01(-0.05%)
Jul 27, 2021 20.04 20.25 19.21 19.88 1,283,946 -0.31(-1.54%)
Jul 26, 2021 20.15 20.51 19.74 20.19 1,618,490 +0.12(+0.60%)
Jul 23, 2021 20.79 20.79 19.77 20.07 1,051,182 -0.48(-2.34%)
Jul 22, 2021 20.30 20.79 20.01 20.55 2,161,409 +0.13(+0.64%)
Jul 21, 2021 19.68 20.52 19.62 20.42 2,020,769 +1.02(+5.26%)
Jul 20, 2021 18.92 19.59 18.64 19.40 2,342,118 +0.46(+2.43%)
Jul 19, 2021 18.99 19.36 18.25 18.94 4,753,420 -0.97(-4.87%)
Jul 16, 2021 22.13 22.13 19.75 19.91 3,329,438 -1.74(-8.04%)
Jul 15, 2021 21.86 22.22 21.13 21.65 1,677,661 -0.31(-1.41%)
Jul 14, 2021 23.02 23.28 21.82 21.96 1,285,941 -0.74(-3.26%)
Jul 13, 2021 23.10 23.30 22.40 22.70 1,104,825 -0.62(-2.66%)
Jul 12, 2021 23.13 23.38 22.80 23.32 1,225,009 -0.05(-0.21%)
Jul 09, 2021 22.92 23.74 22.67 23.37 3,178,541 +0.87(+3.87%)
Jul 08, 2021 22.11 23.00 21.71 22.50 1,501,804 -0.48(-2.09%)
Jul 07, 2021 23.30 23.46 22.76 22.98 1,355,401 -0.48(-2.05%)
Jul 06, 2021 23.75 23.82 23.10 23.46 905,251 -0.37(-1.55%)
Jul 02, 2021 24.48 24.50 23.57 23.83 581,069 -0.15(-0.63%)
Jul 01, 2021 24.17 24.90 23.86 23.98 1,697,698 +0.02(+0.08%)
Jun 30, 2021 23.84 24.05 23.69 23.96 559,592 +0.09(+0.38%)
Jun 29, 2021 24.00 24.33 23.85 23.87 767,157 +0.13(+0.55%)
Jun 28, 2021 23.66 23.81 23.04 23.74 1,521,139 +0.01(+0.04%)
Jun 25, 2021 24.06 24.39 23.52 23.73 5,562,184 -0.25(-1.04%)
Jun 24, 2021 24.29 24.45 23.68 23.98 1,531,872 +0.09(+0.38%)
Jun 23, 2021 24.23 24.45 23.76 23.89 1,133,479 -0.40(-1.65%)
Jun 22, 2021 24.02 24.32 23.68 24.29 1,748,885 +0.28(+1.17%)
Jun 21, 2021 23.19 24.02 23.09 24.01 1,388,433 +1.13(+4.94%)
Jun 18, 2021 23.51 23.51 22.85 22.88 1,716,120 -0.78(-3.30%)
Jun 17, 2021 24.13 24.53 23.17 23.66 1,385,550 -0.68(-2.79%)
Jun 16, 2021 24.34 24.60 24.07 24.34 1,129,608 -0.06(-0.25%)
Jun 15, 2021 24.56 25.00 24.27 24.40 1,687,850 -0.23(-0.93%)
Jun 14, 2021 25.02 25.20 24.47 24.63 879,908 -0.61(-2.42%)
Jun 11, 2021 24.70 25.36 24.70 25.24 952,019 +0.56(+2.27%)
Jun 10, 2021 25.39 25.43 24.64 24.68 1,295,201 -0.86(-3.37%)
Jun 09, 2021 25.94 26.00 25.38 25.54 814,322 -0.42(-1.62%)
Jun 08, 2021 26.38 26.43 25.69 25.96 1,520,892 -0.10(-0.38%)
Jun 07, 2021 25.60 26.29 25.54 26.06 1,561,297 +0.57(+2.24%)
Jun 04, 2021 25.67 25.80 25.09 25.49 1,079,536 -0.11(-0.43%)
Jun 03, 2021 25.55 26.09 24.68 25.60 1,771,825 -0.13(-0.51%)
Jun 02, 2021 25.39 26.14 25.19 25.73 2,642,829 +0.41(+1.62%)
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.