International Game Technology (NY: IGT )

26.67 +0.58 (+2.22%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 26.34 26.69 26.07 26.67 1,256,992 +0.58(+2.22%)
Jan 25, 2023 25.50 26.09 25.20 26.09 883,528 +0.42(+1.64%)
Jan 24, 2023 25.30 25.90 25.26 25.67 642,553 +0.30(+1.18%)
Jan 23, 2023 25.05 25.70 24.99 25.37 1,421,725 +0.38(+1.52%)
Jan 20, 2023 24.84 25.30 24.45 24.99 1,190,537 +0.40(+1.63%)
Jan 19, 2023 24.31 24.71 24.11 24.59 731,929 -0.01(-0.04%)
Jan 18, 2023 25.00 25.11 24.44 24.60 794,133 -0.12(-0.49%)
Jan 17, 2023 24.46 24.86 24.40 24.72 643,920 +0.14(+0.57%)
Jan 13, 2023 24.30 24.80 24.30 24.58 518,422 +0.02(+0.08%)
Jan 12, 2023 24.41 24.89 24.10 24.56 804,154 +0.26(+1.07%)
Jan 11, 2023 24.41 24.47 23.97 24.30 678,612 +0.01(+0.04%)
Jan 10, 2023 23.73 24.32 23.70 24.29 572,089 +0.47(+1.97%)
Jan 09, 2023 24.03 24.32 23.73 23.82 744,492 +0.04(+0.17%)
Jan 06, 2023 23.77 24.22 23.26 23.78 804,088 +0.38(+1.62%)
Jan 05, 2023 23.40 23.77 23.26 23.40 666,121 -0.21(-0.89%)
Jan 04, 2023 22.99 23.64 22.75 23.61 1,167,847 +1.06(+4.70%)
Jan 03, 2023 23.17 23.63 22.39 22.55 783,771 -0.13(-0.57%)
Dec 30, 2022 22.33 22.95 22.23 22.68 706,094 +0.05(+0.22%)
Dec 29, 2022 22.60 22.84 22.35 22.63 576,783 +0.25(+1.12%)
Dec 28, 2022 22.60 22.87 22.23 22.38 906,993 -0.36(-1.58%)
Dec 27, 2022 22.53 23.16 22.32 22.74 822,136 +0.26(+1.16%)
Dec 23, 2022 21.79 22.49 21.77 22.48 573,622 +0.61(+2.79%)
Dec 22, 2022 22.25 22.30 21.38 21.87 1,013,480 -0.74(-3.27%)
Dec 21, 2022 22.95 23.08 22.59 22.61 745,825 +0.00(+0.00%)
Dec 20, 2022 22.54 22.82 22.37 22.61 850,369 -0.06(-0.26%)
Dec 19, 2022 23.62 23.62 22.54 22.67 899,336 -0.86(-3.65%)
Dec 16, 2022 23.90 24.18 23.44 23.53 2,831,957 -0.69(-2.85%)
Dec 15, 2022 24.66 24.82 24.09 24.22 1,177,405 -0.67(-2.69%)
Dec 14, 2022 24.63 25.12 24.36 24.89 2,805,850 +0.02(+0.08%)
Dec 13, 2022 25.33 25.59 24.77 24.87 3,320,419 +0.43(+1.76%)
Dec 12, 2022 23.81 24.59 23.55 24.44 836,922 +0.36(+1.50%)
Dec 09, 2022 24.46 24.65 24.06 24.08 752,087 -0.37(-1.51%)
Dec 08, 2022 24.45 24.78 24.27 24.45 885,330 +0.29(+1.20%)
Dec 07, 2022 24.20 24.76 24.14 24.16 789,648 -0.32(-1.31%)
Dec 06, 2022 24.70 24.83 24.23 24.48 693,141 -0.19(-0.77%)
Dec 05, 2022 25.01 25.38 24.62 24.67 2,916,379 -0.72(-2.84%)
Dec 02, 2022 24.68 25.62 24.68 25.39 1,239,733 +0.33(+1.32%)
Dec 01, 2022 24.60 25.20 24.14 25.06 1,528,562 +0.52(+2.12%)
Nov 30, 2022 24.36 24.57 23.66 24.54 1,051,411 +0.30(+1.24%)
Nov 29, 2022 24.10 24.48 23.89 24.24 1,629,783 +0.24(+1.00%)
Nov 28, 2022 23.61 24.03 23.42 24.00 930,351 +0.14(+0.59%)
Nov 25, 2022 23.91 24.08 23.76 23.86 332,904 -0.01(-0.04%)
Nov 23, 2022 23.87 24.10 23.67 23.87 693,702 -0.10(-0.41%)
Nov 22, 2022 23.78 24.20 23.50 23.97 949,658 +0.21(+0.88%)
Nov 21, 2022 23.94 24.27 23.51 23.76 775,906 -0.51(-2.08%)
Nov 18, 2022 24.77 24.82 23.96 24.27 1,081,103 +0.06(+0.25%)
Nov 17, 2022 23.79 24.23 23.76 24.21 784,095 -0.13(-0.53%)
Nov 16, 2022 24.28 24.52 23.65 24.34 1,367,773 -0.38(-1.52%)
Nov 15, 2022 24.25 24.96 23.96 24.71 1,483,982 +1.00(+4.22%)
Nov 14, 2022 23.03 24.35 22.81 23.71 2,124,289 +0.52(+2.22%)
Nov 11, 2022 23.87 24.47 23.05 23.20 2,563,379 -0.23(-0.97%)
Nov 10, 2022 22.71 23.75 22.19 23.42 2,388,928 +1.08(+4.84%)
Nov 09, 2022 24.17 24.34 22.06 22.34 3,859,090 -1.86(-7.70%)
Nov 08, 2022 21.32 24.23 20.93 24.21 4,017,307 +4.42(+22.36%)
Nov 07, 2022 20.05 20.27 19.56 19.78 1,316,757 +0.00(+0.00%)
Nov 04, 2022 19.57 19.95 19.29 19.78 1,011,112 +0.77(+4.07%)
Nov 03, 2022 18.68 19.48 18.60 19.01 1,309,788 -0.25(-1.29%)
Nov 02, 2022 19.94 20.33 19.24 19.26 1,085,273 -0.79(-3.96%)
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.