International Game Technology PLC (IGT) Historical Stock Data
15.29 ↑0.09 (0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IGT is up 0.39% a day on average. There have been 20 days where International Game Technology PLC closed green and 10 days where IGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 14.91 | 15.29 | ↑$0.38 (2.55%) | 14.91 | 15.33 | 2.19M |
| 2025-05-22 | 15.00 | 15.20 | ↑$0.20 (1.33%) | 14.92 | 15.23 | 1.45M |
| 2025-05-21 | 15.38 | 14.99 | ↓$0.39 (-2.54%) | 14.93 | 15.42 | 3.52M |
| 2025-05-20 | 15.90 | 15.52 | ↓$0.38 (-2.39%) | 15.32 | 15.90 | 3.73M |
| 2025-05-19 | 17.15 | 16.07 | ↓$1.08 (-6.30%) | 15.94 | 17.36 | 3.72M |
| 2025-05-16 | 16.58 | 16.90 | ↑$0.32 (1.93%) | 16.38 | 16.95 | 2.46M |
| 2025-05-15 | 16.73 | 16.63 | ↓$0.10 (-0.60%) | 16.53 | 16.87 | 1.33M |
| 2025-05-14 | 16.21 | 16.75 | ↑$0.54 (3.33%) | 16.10 | 16.97 | 3.59M |
| 2025-05-13 | 15.29 | 16.19 | ↑$0.91 (5.92%) | 15.18 | 16.74 | 8.51M |
| 2025-05-12 | 17.87 | 17.89 | ↑$0.02 (0.11%) | 17.59 | 18.01 | 1.71M |
| 2025-05-09 | 17.26 | 17.22 | ↓$0.04 (-0.23%) | 17.04 | 17.35 | 721K |
| 2025-05-08 | 16.92 | 17.27 | ↑$0.35 (2.07%) | 16.82 | 17.47 | 1.25M |
| 2025-05-07 | 16.81 | 16.94 | ↑$0.13 (0.77%) | 16.70 | 17.02 | 1.64M |
| 2025-05-06 | 16.68 | 16.68 | ↑$0.00 (0.00%) | 16.52 | 16.84 | 0.95M |
| 2025-05-05 | 16.47 | 16.75 | ↑$0.28 (1.70%) | 16.38 | 16.92 | 0.96M |
| 2025-05-02 | 16.68 | 16.64 | ↓$0.04 (-0.24%) | 16.51 | 16.76 | 800.49K |
| 2025-05-01 | 16.46 | 16.42 | ↓$0.04 (-0.24%) | 16.28 | 16.56 | 615.22K |
| 2025-04-30 | 16.31 | 16.40 | ↑$0.09 (0.55%) | 16.09 | 16.66 | 1M |
| 2025-04-29 | 16.30 | 16.55 | ↑$0.25 (1.53%) | 16.12 | 16.60 | 831.41K |
| 2025-04-28 | 16.34 | 16.41 | ↑$0.07 (0.43%) | 16.15 | 16.48 | 1.13M |
| 2025-04-25 | 16.26 | 16.37 | ↑$0.11 (0.68%) | 16.18 | 16.38 | 619.20K |
| 2025-04-24 | 16.32 | 16.32 | ↑$0.00 (0.00%) | 16.22 | 16.41 | 642.73K |
| 2025-04-23 | 16.83 | 16.36 | ↓$0.47 (-2.76%) | 16.35 | 17.09 | 1.15M |
| 2025-04-22 | 16.35 | 16.51 | ↑$0.16 (0.98%) | 16.23 | 16.57 | 1.02M |
| 2025-04-21 | 16.00 | 16.07 | ↑$0.07 (0.44%) | 15.76 | 16.12 | 1.29M |
| 2025-04-17 | 15.76 | 16.06 | ↑$0.30 (1.90%) | 15.65 | 16.18 | 1.57M |
| 2025-04-16 | 15.86 | 15.72 | ↓$0.14 (-0.88%) | 15.48 | 15.97 | 1.18M |
| 2025-04-15 | 15.72 | 15.94 | ↑$0.22 (1.40%) | 15.56 | 15.95 | 1.24M |
| 2025-04-14 | 15.83 | 15.61 | ↓$0.22 (-1.39%) | 15.30 | 15.88 | 0.93M |
| 2025-04-11 | 15.38 | 15.65 | ↑$0.27 (1.76%) | 15.08 | 15.67 | 1.17M |
Create an account or log in to view more rows.
$IGT unstoppable up wow
$IGT bull trap confirmed
$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?? !!