Home

International Game Technology Ordinary Shares (IGT)

14.53
-0.79 (-5.16%)
NYSE · Last Trade: Apr 5th, 7:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For International Game Technology Ordinary Shares (IGT)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202514.6614.8713.8814.532,980,36114.53
4/03/202515.9916.1515.2915.321,893,97015.32
4/02/202516.0016.6015.8916.54916,19416.54
4/01/202516.0016.2415.7916.071,756,85816.07
3/31/202515.8916.3615.7816.261,717,38516.26
3/28/202516.4116.4616.1216.241,222,82216.24
3/27/202516.8916.8916.4516.461,397,20816.46
3/26/202516.9117.0016.8016.961,094,71616.96
3/25/202517.1817.2616.7916.88931,38316.88
3/24/202517.2417.3316.8417.071,346,83617.07
3/21/202516.9517.0616.5717.052,141,06517.05
3/20/202517.1017.3517.1017.13615,09617.13
3/19/202517.0017.3516.9617.31821,51017.31
3/18/202517.2117.4016.9316.961,174,49316.96
3/17/202516.6817.3716.6517.361,240,68017.36
3/14/202516.5216.8116.4716.651,449,26616.65
3/13/202516.7817.1316.4616.47794,53316.47
3/12/202517.0517.1416.6816.841,416,83516.84
3/11/202517.4917.5217.0017.011,371,97417.01
3/10/202517.5317.7017.3417.651,532,28117.45
3/07/202517.8417.9017.4217.56940,96217.36
3/06/202517.7318.0017.6217.901,365,04417.70
3/05/202517.6018.0217.5117.97910,14917.77
3/04/202517.4617.5517.1117.371,846,96517.17
3/03/202517.7018.1317.5417.741,486,23917.54
2/28/202517.9017.9317.5217.731,431,96117.53
2/27/202518.3918.4317.8917.922,212,48617.72
2/26/202517.8818.5117.7718.352,397,36318.14
2/25/202517.3118.0316.9018.022,383,29017.82
2/24/202518.0018.0517.5817.771,724,52117.57
2/21/202518.4418.4517.8417.951,303,04517.75
2/20/202518.0318.2617.7418.20905,17217.99
2/19/202517.7318.2517.5118.051,631,38917.85
2/18/202517.5017.9317.5017.751,252,02517.55
2/14/202517.2217.4317.1317.432,187,21217.23
2/13/202516.8217.1816.7317.131,424,63216.94
2/12/202516.5916.7316.4916.65723,77816.46
2/11/202516.5216.8816.5216.73837,55916.54
2/10/202516.8116.8216.5716.72921,12416.53
2/07/202516.6917.1416.5916.632,618,82116.44
2/06/202516.9817.1216.6716.73597,47216.54
2/05/202516.9517.0216.6516.941,224,33016.75
2/04/202516.6916.9516.6516.901,481,04716.71
2/03/202516.7016.9116.4216.701,663,74216.51
1/31/202517.4017.4616.9617.021,049,49316.83
1/30/202517.4217.5517.2617.381,154,83517.18
1/29/202517.0417.3817.0417.231,484,11917.03
1/28/202516.9817.2116.9117.091,147,89216.90
1/27/202517.1617.4116.8416.851,731,88316.66
1/24/202516.9917.2316.8917.151,469,30116.96
1/23/202517.2617.3516.9217.112,122,27516.92
1/22/202517.5917.7017.1017.413,006,19417.21
1/21/202517.4817.7917.0817.352,169,42517.15
1/17/202517.3817.4317.1017.17789,18916.98
1/16/202517.5917.7517.0017.211,316,26917.02
1/15/202517.7817.8617.5017.51937,93917.31
1/14/202517.3717.6117.2917.471,445,40517.27
1/13/202517.2617.3617.0617.30825,68617.10
1/10/202517.5017.7017.3117.401,425,93317.20
1/08/202517.6617.8217.5117.711,294,66317.51
1/07/202517.5917.8717.5917.751,422,44117.55
1/06/202517.6517.9617.5817.621,027,93617.42