International Game Technology (NY: IGT )

22.64 +0.65 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 22.35 22.80 22.01 22.64 2,071,356 +0.65(+2.96%)
Aug 11, 2022 22.06 22.38 21.83 21.99 1,136,014 +0.38(+1.76%)
Aug 10, 2022 21.36 22.20 21.07 21.61 2,455,986 +0.70(+3.35%)
Aug 09, 2022 20.60 20.92 20.26 20.91 1,447,176 +0.11(+0.53%)
Aug 08, 2022 20.80 21.39 20.80 20.80 1,460,779 +0.19(+0.92%)
Aug 05, 2022 20.17 20.99 20.17 20.61 1,481,635 +0.07(+0.34%)
Aug 04, 2022 20.93 21.30 20.52 20.54 1,626,012 -0.34(-1.63%)
Aug 03, 2022 20.71 21.20 20.52 20.88 2,296,709 +0.36(+1.75%)
Aug 02, 2022 19.00 20.79 18.60 20.52 3,654,395 +1.81(+9.67%)
Aug 01, 2022 18.43 19.00 18.12 18.71 1,758,253 -0.24(-1.27%)
Jul 29, 2022 18.97 19.00 18.29 18.95 1,302,389 -0.09(-0.47%)
Jul 28, 2022 19.28 19.54 18.51 19.04 1,168,253 -0.17(-0.88%)
Jul 27, 2022 18.40 19.25 18.32 19.21 2,211,071 +1.20(+6.66%)
Jul 26, 2022 18.39 18.39 17.75 18.01 1,341,249 -0.46(-2.49%)
Jul 25, 2022 18.20 18.49 17.71 18.47 1,295,635 +0.40(+2.21%)
Jul 22, 2022 18.66 18.78 17.81 18.07 1,928,644 -0.57(-3.06%)
Jul 21, 2022 18.65 18.81 18.36 18.64 1,600,948 -0.29(-1.53%)
Jul 20, 2022 18.89 19.19 18.74 18.93 1,387,498 -0.12(-0.63%)
Jul 19, 2022 18.45 19.28 18.45 19.05 1,825,463 +0.97(+5.37%)
Jul 18, 2022 18.33 18.84 18.08 18.08 2,022,624 +0.08(+0.44%)
Jul 15, 2022 17.19 18.04 17.14 18.00 4,904,039 +1.13(+6.70%)
Jul 14, 2022 16.98 17.28 16.46 16.87 1,478,841 -0.48(-2.77%)
Jul 13, 2022 17.12 17.44 16.85 17.35 1,440,389 -0.26(-1.48%)
Jul 12, 2022 17.52 18.34 17.39 17.61 1,363,866 +0.00(+0.00%)
Jul 11, 2022 17.60 17.85 16.76 17.61 2,184,348 -0.38(-2.11%)
Jul 08, 2022 18.32 18.50 17.71 17.99 2,190,773 -0.55(-2.97%)
Jul 07, 2022 18.92 19.37 18.49 18.54 2,455,501 -0.16(-0.86%)
Jul 06, 2022 19.54 19.85 18.65 18.70 1,175,945 -0.93(-4.74%)
Jul 05, 2022 18.68 19.71 18.13 19.63 1,632,758 +0.33(+1.71%)
Jul 01, 2022 18.61 19.38 18.40 19.30 2,293,343 +0.74(+3.99%)
Jun 30, 2022 18.70 18.84 18.09 18.56 1,809,608 -0.64(-3.33%)
Jun 29, 2022 19.92 19.99 19.15 19.20 1,026,279 -0.92(-4.57%)
Jun 28, 2022 20.63 21.29 20.09 20.12 1,633,937 -0.12(-0.59%)
Jun 27, 2022 21.49 21.49 20.14 20.24 1,618,568 -1.00(-4.71%)
Jun 24, 2022 19.37 21.31 19.17 21.24 5,739,459 +2.23(+11.73%)
Jun 23, 2022 18.98 19.09 18.28 19.01 1,211,376 +0.24(+1.28%)
Jun 22, 2022 18.49 19.22 18.35 18.77 1,828,371 -0.17(-0.90%)
Jun 21, 2022 19.27 19.59 18.94 18.94 1,356,936 +0.27(+1.45%)
Jun 17, 2022 18.17 18.86 17.73 18.67 2,108,553 +0.73(+4.07%)
Jun 16, 2022 18.54 18.81 17.58 17.94 2,955,737 -1.32(-6.85%)
Jun 15, 2022 19.39 19.93 18.99 19.26 1,465,019 +0.41(+2.18%)
Jun 14, 2022 18.38 18.91 18.07 18.85 1,513,619 +0.55(+3.01%)
Jun 13, 2022 18.76 18.95 17.52 18.30 2,531,928 -1.35(-6.87%)
Jun 10, 2022 20.67 20.96 19.54 19.65 2,338,584 -1.60(-7.53%)
Jun 09, 2022 21.54 21.77 21.08 21.25 1,010,502 -0.68(-3.10%)
Jun 08, 2022 21.99 22.34 21.78 21.93 819,290 -0.14(-0.63%)
Jun 07, 2022 21.59 22.16 21.48 22.07 1,124,399 +0.10(+0.46%)
Jun 06, 2022 21.72 22.10 21.54 21.97 1,376,963 +0.71(+3.34%)
Jun 03, 2022 21.05 21.61 20.91 21.26 1,084,502 -0.29(-1.35%)
Jun 02, 2022 21.63 22.11 21.47 21.55 1,387,841 +0.15(+0.70%)
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.