International Game Technology PLC (IGT)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.646444554948 | 20.11 | 20.63 | 19.83 | 1151428 | 20.05584019 | CS |
| 4 | -0.8 | -3.84985563041 | 20.78 | 22.1944 | 19.83 | 1049786 | 20.59221618 | CS |
| 12 | -1.08 | -5.12820512821 | 21.06 | 22.22 | 18.9 | 1083661 | 20.26523828 | CS |
| 26 | -6.98 | -25.8902077151 | 26.96 | 27.27 | 18.9 | 1156581 | 22.30462391 | CS |
| 52 | -11.53 | -36.5915582355 | 31.51 | 33.99 | 18.9 | 1175333 | 26.03407939 | CS |
| 156 | -3.77 | -15.8736842105 | 23.75 | 33.99 | 15.005 | 1528854 | 24.46552743 | CS |
| 260 | 6.94 | 53.2208588957 | 13.04 | 33.99 | 3.5 | 1928522 | 18.29048212 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009600 | 20.42 | 0.01 | 0.05 | 20.41 | 20.69 | 20.37 | 1618727 |
| 1718923200 | 20.41 | 0.1 | 0.49 | 20.23 | 20.7 | 20.225 | 576150 |
| 1718750400 | 20.31 | 0.01 | 0.05 | 20.3 | 20.5 | 20.18 | 763218 |
| 1718664000 | 20.3 | 0.01 | 0.05 | 20.19 | 20.44 | 20.18 | 682724 |
| 1718404800 | 20.29 | -0.56 | -2.69 | 20.58 | 20.77 | 20.2 | 946934 |
| 1718318400 | 20.85 | -0.8 | -3.70 | 21.59 | 21.77 | 20.82 | 1379651 |
| 1718232000 | 21.65 | 0.24 | 1.12 | 22.07 | 22.1944 | 21.65 | 1301815 |
| 1718145600 | 21.41 | 0.25 | 1.18 | 21.07 | 21.41 | 20.935 | 790904 |
| 1718059200 | 21.16 | 0.1 | 0.47 | 20.82 | 21.23 | 20.52 | 875410 |
| 1717800000 | 21.06 | 0.03 | 0.14 | 20.84 | 21.08 | 20.76 | 801609 |
| 1717713600 | 21.03 | 0.13 | 0.62 | 20.66 | 21.17 | 20.59 | 1160969 |
| 1717627200 | 20.9 | 0.13 | 0.63 | 20.78 | 20.9 | 20.68 | 1342132 |
| 1717540800 | 20.77 | 0.77 | 3.85 | 19.83 | 20.8 | 19.81 | 1250713 |
| 1717454400 | 20 | 0.26 | 1.32 | 19.91 | 20.15 | 19.6101 | 1483537 |
| 1717195200 | 19.74 | 0.09 | 0.46 | 19.78 | 20.16 | 19.72 | 1392323 |
| 1717108800 | 19.65 | 0.55 | 2.88 | 19.54 | 19.76 | 19.2601 | 1625134 |
| 1717022400 | 19.1 | -0.14 | -0.73 | 18.99 | 19.37 | 18.9 | 1221317 |
| 1716936000 | 19.24 | -0.43 | -2.19 | 19.75 | 19.93 | 19.14 | 1304162 |
| 1716590400 | 19.67 | 0.05 | 0.25 | 19.66 | 19.91 | 19.555 | 1013868 |
| 1716504000 | 19.62 | -0.73 | -3.59 | 20.3 | 20.49 | 19.48 | 991967 |
| 1716417600 | 20.35 | -0.41 | -1.97 | 20.58 | 20.74 | 20.26 | 856704 |
| 1716331200 | 20.76 | 0.44 | 2.17 | 20.25 | 20.98 | 20.25 | 1005393 |
| 1716244800 | 20.32 | 0.08 | 0.40 | 20.34 | 20.58 | 20.2 | 597340 |
| 1715985600 | 20.24 | -0.46 | -2.22 | 20.7 | 20.7 | 20.22 | 575320 |
| 1715899200 | 20.7 | 0.15 | 0.73 | 20.62 | 20.815 | 20.46 | 803138 |
| 1715812800 | 20.55 | -0.05 | -0.24 | 20.87 | 20.9 | 20.09 | 1067604 |
| 1715726400 | 20.6 | 0.58 | 2.90 | 20.78 | 22.22 | 20.47 | 1430257 |
| 1715640000 | 20.02 | -0.09 | -0.45 | 20.33 | 20.39 | 19.97 | 1217228 |
| 1715380800 | 20.11 | 0.01 | 0.05 | 20.16 | 20.16 | 19.8138 | 802645 |
| 1715294400 | 20.1 | 0 | 0.00 | 20.16 | 20.25 | 19.87 | 1009614 |
| 1715208000 | 20.1 | -0.12 | -0.59 | 20.06 | 20.2 | 19.86 | 956425 |
| 1715121600 | 20.22 | 0.4 | 2.02 | 19.8 | 20.36 | 19.77 | 1087101 |
| 1715035200 | 19.82 | -0.23 | -1.15 | 20.28 | 20.3 | 19.76 | 1134919 |
| 1714776000 | 20.05 | 0.13 | 0.65 | 20.27 | 20.38 | 20 | 813680 |
| 1714689600 | 19.92 | 0.02 | 0.10 | 20.2 | 20.2947 | 19.79 | 616530 |
| 1714603200 | 19.9 | 0.16 | 0.81 | 19.73 | 20.205 | 19.48 | 1449083 |
| 1714516800 | 19.74 | -0.66 | -3.24 | 20.2 | 20.2 | 19.59 | 1467906 |
| 1714430400 | 20.4 | 0.1 | 0.49 | 20.53 | 20.65 | 20.275 | 783345 |
| 1714171200 | 20.3 | 0.04 | 0.20 | 20.27 | 20.42 | 20.02 | 985683 |
| 1714084800 | 20.26 | -0.28 | -1.36 | 20.375 | 20.44 | 20.13 | 617433 |
| 1713998400 | 20.54 | 0.03 | 0.15 | 20.56 | 20.655 | 20.255 | 795967 |
| 1713912000 | 20.51 | 0.08 | 0.39 | 20.33 | 20.63 | 20.24 | 1284419 |
| 1713825600 | 20.43 | 0.23 | 1.14 | 20.32 | 20.48 | 20.11 | 628281 |
| 1713566400 | 20.2 | 0.2 | 1.00 | 19.88 | 20.22 | 19.88 | 1312401 |
| 1713480000 | 20 | 0.02 | 0.10 | 20.01 | 20.075 | 19.7687 | 1057805 |
| 1713393600 | 19.98 | -0.25 | -1.24 | 20.38 | 20.5 | 19.92 | 1800799 |
| 1713307200 | 20.23 | 0.41 | 2.07 | 19.615 | 20.52 | 19.58 | 1192548 |
| 1713220800 | 19.82 | -0.16 | -0.80 | 20 | 20.2468 | 19.7 | 1018090 |
| 1712961600 | 19.98 | -0.82 | -3.94 | 20.56 | 20.665 | 19.96 | 1171698 |
| 1712875200 | 20.8 | 0.02 | 0.10 | 20.8 | 20.985 | 20.59 | 1684309 |
| 1712788800 | 20.78 | -0.76 | -3.53 | 20.86 | 21.14 | 20.59 | 1201844 |
| 1712702400 | 21.54 | 0.16 | 0.75 | 21.55 | 21.735 | 21.25 | 2071758 |
| 1712616000 | 21.38 | 0.13 | 0.61 | 21.44 | 21.57 | 21.32 | 927298 |
| 1712356800 | 21.25 | 0.04 | 0.19 | 21.41 | 21.61 | 21.21 | 1393044 |
| 1712270400 | 21.21 | -0.82 | -3.72 | 22.19 | 22.21 | 21.19 | 1465796 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
