International Game Technology PLC (IGT) Historical Stock Data
17.22 ↑0.15 (0.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IGT is down -0.50% a day on average. There have been 13 days where International Game Technology PLC closed green and 17 days where IGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 17.03 | 17.22 | ↑$0.20 (1.15%) | 17.03 | 17.43 | 2.46M |
| 2024-12-19 | 17.10 | 17.07 | ↓$0.03 (-0.18%) | 16.98 | 17.39 | 1.43M |
| 2024-12-18 | 17.95 | 17.18 | ↓$0.77 (-4.29%) | 17.11 | 18.21 | 872.35K |
| 2024-12-17 | 17.86 | 17.90 | ↑$0.04 (0.22%) | 17.81 | 18.05 | 1.51M |
| 2024-12-16 | 18.56 | 17.96 | ↓$0.60 (-3.23%) | 17.84 | 18.69 | 868.39K |
| 2024-12-13 | 18.75 | 18.70 | ↓$0.05 (-0.27%) | 18.69 | 18.90 | 730.87K |
| 2024-12-12 | 19.00 | 18.79 | ↓$0.21 (-1.11%) | 18.79 | 19.14 | 484.93K |
| 2024-12-11 | 19.18 | 19.10 | ↓$0.08 (-0.42%) | 19.05 | 19.21 | 810.10K |
| 2024-12-10 | 19.52 | 19.07 | ↓$0.45 (-2.31%) | 19.04 | 19.56 | 809.36K |
| 2024-12-09 | 19.87 | 19.50 | ↓$0.37 (-1.86%) | 19.43 | 19.95 | 880.01K |
| 2024-12-06 | 19.66 | 19.68 | ↑$0.02 (0.10%) | 19.55 | 19.85 | 726.67K |
| 2024-12-05 | 20.00 | 19.48 | ↓$0.52 (-2.60%) | 19.43 | 20.00 | 514.57K |
| 2024-12-04 | 19.88 | 19.91 | ↑$0.03 (0.15%) | 19.69 | 20.05 | 847.73K |
| 2024-12-03 | 20.10 | 19.92 | ↓$0.18 (-0.90%) | 19.74 | 20.17 | 718.30K |
| 2024-12-02 | 19.24 | 20.07 | ↑$0.83 (4.31%) | 19.22 | 20.31 | 1.08M |
| 2024-11-29 | 19.31 | 19.23 | ↓$0.08 (-0.41%) | 19.10 | 19.39 | 387.57K |
| 2024-11-27 | 19.28 | 19.33 | ↑$0.05 (0.29%) | 19.28 | 19.74 | 736.82K |
| 2024-11-26 | 19.05 | 19.22 | ↑$0.17 (0.89%) | 18.91 | 19.43 | 1.13M |
| 2024-11-25 | 19.46 | 19.26 | ↓$0.20 (-1.03%) | 19.26 | 19.62 | 0.96M |
| 2024-11-22 | 18.98 | 19.24 | ↑$0.26 (1.37%) | 18.96 | 19.34 | 459.90K |
| 2024-11-21 | 18.69 | 18.99 | ↑$0.30 (1.61%) | 18.57 | 19.00 | 876.21K |
| 2024-11-20 | 18.81 | 18.75 | ↓$0.06 (-0.32%) | 18.58 | 18.92 | 1.46M |
| 2024-11-19 | 18.80 | 18.97 | ↑$0.17 (0.90%) | 18.66 | 19.01 | 2.17M |
| 2024-11-18 | 19.50 | 19.19 | ↓$0.31 (-1.59%) | 19.13 | 19.54 | 1.36M |
| 2024-11-15 | 20.07 | 19.51 | ↓$0.56 (-2.79%) | 19.16 | 20.15 | 1.22M |
| 2024-11-14 | 20.81 | 19.90 | ↓$0.91 (-4.37%) | 19.84 | 20.94 | 1.66M |
| 2024-11-13 | 21.25 | 20.90 | ↓$0.35 (-1.65%) | 20.85 | 21.40 | 848.76K |
| 2024-11-12 | 20.63 | 20.98 | ↑$0.35 (1.70%) | 20.48 | 21.43 | 1.14M |
| 2024-11-11 | 21.23 | 21.40 | ↑$0.17 (0.80%) | 21.13 | 21.49 | 1.38M |
| 2024-11-08 | 20.94 | 21.09 | ↑$0.15 (0.72%) | 20.81 | 21.22 | 565.82K |
Create an account or log in to view more rows.
$IGT weak
$IGT Silly Bears tricks are for kids
$IGT Wish I shorted
$IGT Starting a small position
$IGT starting to gap up a little
$IGT we back boys
$IGT warming up
$IGT I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$IGT LETS GOOOOOOOO!!!!!!!
$IGT I mean ... head and shoulders .....