International Game Technology PLC (IGT)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -1.50684931507 | 21.9 | 22.39 | 21.46 | 807594 | 21.76283192 | CS |
| 4 | -0.61 | -2.75022542831 | 22.18 | 22.515 | 21.11 | 649195 | 21.80795395 | CS |
| 12 | 1.53 | 7.63473053892 | 20.04 | 24.13 | 19.8 | 1057713 | 21.79055726 | CS |
| 26 | 0.17 | 0.794392523364 | 21.4 | 24.13 | 18.9 | 1119636 | 21.06741514 | CS |
| 52 | -8.99 | -29.417539267 | 30.56 | 31.85 | 18.9 | 1193537 | 23.82165038 | CS |
| 156 | -2.25 | -9.44584382872 | 23.82 | 33.99 | 15.005 | 1463862 | 24.69484168 | CS |
| 260 | 6.97 | 47.7397260274 | 14.6 | 33.99 | 3.5 | 1878792 | 18.63552371 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 21.57 | -0.1 | -0.46 | 21.87 | 21.87 | 21.485 | 542651 |
| 1726872000 | 21.67 | -0.26 | -1.19 | 21.84 | 21.88 | 21.46 | 1539673 |
| 1726785600 | 21.93 | 0.02 | 0.09 | 22.35 | 22.3737 | 21.89 | 570331 |
| 1726699200 | 21.91 | 0.09 | 0.41 | 21.87 | 22.39 | 21.78 | 811492 |
| 1726612800 | 21.82 | 0.13 | 0.60 | 21.9 | 22.08 | 21.65 | 573823 |
| 1726526400 | 21.69 | 0.01 | 0.05 | 21.68 | 21.865 | 21.639 | 441204 |
| 1726267200 | 21.68 | 0.15 | 0.70 | 21.69 | 21.94 | 21.55 | 491847 |
| 1726180800 | 21.53 | 0.16 | 0.75 | 21.4205 | 21.7 | 21.37 | 639942 |
| 1726094400 | 21.37 | -0.04 | -0.19 | 21.36 | 21.54 | 21.11 | 543120 |
| 1726008000 | 21.41 | -0.16 | -0.74 | 21.56 | 21.56 | 21.24 | 410291 |
| 1725921600 | 21.57 | -0.11 | -0.51 | 21.7 | 21.95 | 21.53 | 573933 |
| 1725662400 | 21.68 | -0.28 | -1.28 | 22.19 | 22.25 | 21.62 | 616245 |
| 1725576000 | 21.96 | 0.16 | 0.73 | 21.78 | 22.1 | 21.68 | 794195 |
| 1725489600 | 21.8 | 0.05 | 0.23 | 21.7 | 22.23 | 21.65 | 612355 |
| 1725403200 | 21.75 | -0.64 | -2.86 | 22.17 | 22.275 | 21.66 | 621666 |
| 1725057600 | 22.39 | 0 | 0.00 | 22.45 | 22.5 | 22.21 | 620129 |
| 1724971200 | 22.39 | 0.4 | 1.82 | 22.2 | 22.515 | 22.09 | 640158 |
| 1724884800 | 21.99 | -0.07 | -0.32 | 21.89 | 22.125 | 21.89 | 676390 |
| 1724798400 | 22.06 | -0.2 | -0.90 | 22.18 | 22.25 | 21.995 | 615267 |
| 1724712000 | 22.26 | 0.09 | 0.41 | 22.33 | 22.48 | 22.16 | 919307 |
| 1724452800 | 22.17 | 0.4 | 1.84 | 21.99 | 22.37 | 21.87 | 591760 |
| 1724366400 | 21.77 | -0.19 | -0.87 | 22.03 | 22.06 | 21.77 | 472178 |
| 1724280000 | 21.96 | 0.36 | 1.67 | 21.8 | 22.04 | 21.6351 | 702183 |
| 1724193600 | 21.6 | -0.36 | -1.64 | 21.87 | 21.88 | 21.58 | 721328 |
| 1724107200 | 21.96 | 0.12 | 0.55 | 21.85 | 22.04 | 21.84 | 689527 |
| 1723848000 | 21.84 | 0.02 | 0.09 | 21.785 | 22.23 | 21.7328 | 469928 |
| 1723761600 | 21.82 | 0.48 | 2.25 | 21.82 | 22 | 21.68 | 802606 |
| 1723675200 | 21.34 | -0.15 | -0.70 | 21.53 | 21.78 | 21.14 | 725860 |
| 1723588800 | 21.49 | 0.12 | 0.56 | 21.4 | 21.52 | 21.285 | 832264 |
| 1723502400 | 21.37 | -0.28 | -1.29 | 21.65 | 21.77 | 21.29 | 693268 |
| 1723243200 | 21.65 | -0.2 | -0.92 | 21.77 | 21.96 | 21.51 | 668857 |
| 1723156800 | 21.85 | 0.5 | 2.34 | 21.53 | 21.91 | 21.53 | 1041798 |
| 1723070400 | 21.35 | -0.03 | -0.14 | 21.4 | 22 | 21.32 | 952534 |
| 1722984000 | 21.38 | 0 | 0.00 | 21.31 | 21.85 | 21.2 | 1368227 |
| 1722897600 | 21.38 | -0.29 | -1.34 | 20.64 | 21.45 | 20.51 | 1246452 |
| 1722638400 | 21.67 | -0.47 | -2.12 | 21.401 | 22.04 | 21.23 | 1560317 |
| 1722552000 | 22.14 | -1.33 | -5.67 | 23.45 | 23.46 | 22.075 | 2143920 |
| 1722465600 | 23.47 | 0.63 | 2.76 | 23.02 | 24.13 | 23.02 | 1946377 |
| 1722379200 | 22.84 | -0.61 | -2.60 | 22.5 | 23.1514 | 22.11 | 2601804 |
| 1722292800 | 23.45 | -0.32 | -1.35 | 23.81 | 23.82 | 23.195 | 2763496 |
| 1722033600 | 23.77 | 3.61 | 17.91 | 23.53 | 23.91 | 22.23 | 6332530 |
| 1721947200 | 20.16 | 0.02 | 0.10 | 20.13 | 20.42 | 20.012 | 1701979 |
| 1721860800 | 20.14 | -0.5 | -2.42 | 20.62 | 20.71 | 20.03 | 1494431 |
| 1721774400 | 20.64 | -0.42 | -1.97 | 21.13 | 21.22 | 20.45 | 2100792 |
| 1721688000 | 21.055 | 0.43 | 2.11 | 20.67 | 21.16 | 20.51 | 750470 |
| 1721428800 | 20.62 | -0.23 | -1.10 | 20.725 | 20.77 | 20.54 | 1651603 |
| 1721342400 | 20.85 | -0.73 | -3.38 | 21.56 | 21.6782 | 20.79 | 914840 |
| 1721256000 | 21.58 | 0.05 | 0.23 | 21.56 | 21.88 | 21.53 | 1161332 |
| 1721169600 | 21.53 | 0.38 | 1.80 | 21.2 | 21.54 | 21.02 | 1276163 |
| 1721083200 | 21.15 | 0.3 | 1.44 | 20.84 | 21.2399 | 20.635 | 1018507 |
| 1720824000 | 20.85 | 0.39 | 1.91 | 20.7 | 20.86 | 20.26 | 1586582 |
| 1720737600 | 20.46 | 0.42 | 2.10 | 20.46 | 20.57 | 20.25 | 1102060 |
| 1720651200 | 20.04 | 0.2 | 1.01 | 19.94 | 20.12 | 19.85 | 533917 |
| 1720564800 | 19.84 | -0.16 | -0.80 | 19.89 | 20.085 | 19.8 | 630486 |
| 1720478400 | 20 | 0 | 0.00 | 20 | 20.2 | 19.95 | 722603 |
| 1720219200 | 20 | 0.02 | 0.10 | 19.97 | 20.378 | 19.87 | 717535 |
| 1720040640 | 19.98 | -0.18 | -0.89 | 20.17 | 20.35 | 19.96 | 389537 |
| 1719960000 | 20.16 | 0.17 | 0.85 | 20.04 | 20.31 | 19.86 | 1013282 |
| 1719873600 | 19.99 | -0.47 | -2.30 | 20.57 | 20.63 | 19.83 | 1258621 |
| 1719614400 | 20.46 | 0.38 | 1.89 | 20.29 | 20.63 | 20.19 | 6229809 |
| 1719528000 | 20.08 | 0.08 | 0.40 | 20.06 | 20.15 | 19.92 | 1345561 |
| 1719441600 | 20 | -0.23 | -1.14 | 20.11 | 20.16 | 19.97 | 988247 |
| 1719355200 | 20.23 | -0.07 | -0.34 | 20.3 | 20.37 | 20.06 | 852098 |
| 1719268800 | 20.3 | -0.12 | -0.59 | 20.42 | 20.67 | 20.235 | 1163615 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
