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 | 0.24 | 1.4125956445 | 16.99 | 17.41 | 16.84 | 1457701 | 17.06951114 | CS |
| 4 | -0.4585 | -2.59207959974 | 17.6885 | 17.96 | 16.84 | 1346914 | 17.34909739 | CS |
| 12 | -4.08 | -19.1459408728 | 21.31 | 21.49 | 16.83 | 1152006 | 18.28132415 | CS |
| 26 | -5.27 | -23.4222222222 | 22.5 | 24.13 | 16.83 | 985527 | 19.82711272 | CS |
| 52 | -9.39 | -35.2742299023 | 26.62 | 27.27 | 16.83 | 1132251 | 20.92336929 | CS |
| 156 | -8.72 | -33.6030828516 | 25.95 | 33.99 | 15.005 | 1350625 | 23.60526125 | CS |
| 260 | 3.66 | 26.9712601326 | 13.57 | 33.99 | 3.5 | 1823579 | 18.96267671 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 17.23 | 0.14 | 0.82 | 17.04 | 17.38 | 17.04 | 1484119 |
| 1738107600 | 17.09 | 0.24 | 1.42 | 16.98 | 17.21 | 16.91 | 1147758 |
| 1738021200 | 16.85 | -0.3 | -1.75 | 17.16 | 17.41 | 16.84 | 1730596 |
| 1737762000 | 17.15 | -0.26 | -1.49 | 16.99 | 17.225 | 16.89 | 1468331 |
| 1737675600 | 17.41 | 0 | 0.00 | 17.41 | 17.41 | 17.41 | 0 |
| 1737589200 | 17.41 | 0.06 | 0.35 | 17.59 | 17.7 | 17.1 | 2941608 |
| 1737502800 | 17.35 | 0.18 | 1.05 | 17.48 | 17.79 | 17.08 | 2141917 |
| 1737157200 | 17.17 | -0.04 | -0.23 | 17.38 | 17.43 | 17.1 | 789189 |
| 1737070800 | 17.21 | -0.3 | -1.71 | 17.59 | 17.75 | 17 | 1316269 |
| 1736984400 | 17.51 | 0.04 | 0.23 | 17.78 | 17.86 | 17.495 | 937939 |
| 1736898000 | 17.47 | 0.17 | 0.98 | 17.37 | 17.615 | 17.285 | 1445405 |
| 1736811600 | 17.3 | -0.1 | -0.57 | 17.26 | 17.3627 | 17.06 | 825686 |
| 1736552400 | 17.4 | -0.31 | -1.75 | 17.5 | 17.7 | 17.31 | 1425733 |
| 1736379600 | 17.71 | -0.04 | -0.23 | 17.66 | 17.82 | 17.51 | 1293132 |
| 1736293200 | 17.75 | 0.13 | 0.74 | 17.59 | 17.87 | 17.59 | 1422455 |
| 1736206800 | 17.62 | 0.2 | 1.15 | 17.65 | 17.96 | 17.58 | 1027764 |
| 1735947600 | 17.42 | 0 | 0.00 | 17.44 | 17.5372 | 17.2 | 606558 |
| 1735861200 | 17.42 | -0.24 | -1.36 | 17.72 | 17.85 | 17.345 | 945883 |
| 1735688400 | 17.66 | 0.27 | 1.55 | 17.4 | 17.68 | 17.4 | 785354 |
| 1735602000 | 17.39 | 0.31 | 1.81 | 16.98 | 17.4 | 16.83 | 1076309 |
| 1735342800 | 17.08 | -0.21 | -1.21 | 17.07 | 17.25 | 16.84 | 1215568 |
| 1735256400 | 17.29 | 0.17 | 0.99 | 17 | 17.4 | 16.95 | 1503634 |
| 1735077840 | 17.12 | 0.03 | 0.18 | 17.05 | 17.13 | 16.92 | 934717 |
| 1734997200 | 17.09 | -0.13 | -0.75 | 17.13 | 17.4 | 16.95 | 1254359 |
| 1734738000 | 17.22 | 0.15 | 0.88 | 16.96 | 17.43 | 16.96 | 2723401 |
| 1734651600 | 17.07 | -0.11 | -0.64 | 17.1 | 17.39 | 16.97 | 1429273 |
| 1734565200 | 17.18 | -0.72 | -4.02 | 17.95 | 18.21 | 17.11 | 1072456 |
| 1734478800 | 17.9 | -0.06 | -0.33 | 17.86 | 18.045 | 17.81 | 1512687 |
| 1734392400 | 17.96 | -0.74 | -3.96 | 18.56 | 18.69 | 17.84 | 868439 |
| 1734133200 | 18.7 | -0.09 | -0.48 | 18.75 | 18.9 | 18.69 | 753966 |
| 1734046800 | 18.79 | -0.31 | -1.62 | 19 | 19.14 | 18.785 | 484932 |
| 1733960400 | 19.1 | 0.03 | 0.16 | 19.18 | 19.21 | 19.05 | 810114 |
| 1733874000 | 19.07 | -0.43 | -2.21 | 19.52 | 19.56 | 19.04 | 809368 |
| 1733787600 | 19.5 | -0.18 | -0.91 | 19.87 | 19.945 | 19.43 | 880512 |
| 1733528400 | 19.68 | 0.2 | 1.03 | 19.66 | 19.85 | 19.48 | 726671 |
| 1733442000 | 19.48 | -0.43 | -2.16 | 20 | 20 | 19.42 | 514574 |
| 1733355600 | 19.91 | -0.01 | -0.05 | 19.88 | 20.06 | 19.69 | 847732 |
| 1733269200 | 19.92 | -0.15 | -0.75 | 20.1 | 20.17 | 19.74 | 718304 |
| 1733182800 | 20.07 | 0.84 | 4.37 | 19.24 | 20.31 | 19.22 | 1352912 |
| 1732917840 | 19.23 | -0.1 | -0.52 | 19.31 | 19.3945 | 19.1 | 387567 |
| 1732750800 | 19.33 | 0.11 | 0.57 | 19.25 | 19.74 | 19.25 | 736824 |
| 1732664400 | 19.22 | -0.04 | -0.21 | 19.05 | 19.43 | 18.895 | 1183509 |
| 1732578000 | 19.26 | 0.02 | 0.10 | 19.46 | 19.615 | 19.26 | 961223 |
| 1732318800 | 19.24 | 0.25 | 1.32 | 18.98 | 19.34 | 18.96 | 460256 |
| 1732232400 | 18.99 | 0.24 | 1.28 | 18.78 | 19 | 18.56 | 876246 |
| 1732146000 | 18.75 | -0.22 | -1.16 | 18.81 | 18.92 | 18.57 | 1521650 |
| 1732059600 | 18.97 | -0.22 | -1.15 | 18.8 | 19.0125 | 18.65 | 2224998 |
| 1731973200 | 19.19 | -0.32 | -1.64 | 19.5 | 19.54 | 19.12 | 1363945 |
| 1731714000 | 19.51 | -0.39 | -1.96 | 20.07 | 20.145 | 19.16 | 1505377 |
| 1731627600 | 19.9 | -1 | -4.78 | 20.81 | 20.95 | 19.835 | 1656235 |
| 1731541200 | 20.9 | -0.08 | -0.38 | 21.25 | 21.41 | 20.85 | 848763 |
| 1731454800 | 20.98 | -0.42 | -1.96 | 20.63 | 21.45 | 20.47 | 1138663 |
| 1731368400 | 21.4 | 0.31 | 1.47 | 21.23 | 21.49 | 21.13 | 1376440 |
| 1731109200 | 21.09 | -0.04 | -0.19 | 20.94 | 21.22 | 20.8 | 720771 |
| 1731022800 | 21.13 | -0.1 | -0.47 | 21.27 | 21.47 | 21.06 | 601716 |
| 1730936400 | 21.23 | 0.75 | 3.66 | 21.27 | 21.455 | 21.12 | 1091322 |
| 1730850000 | 20.48 | 0.16 | 0.79 | 20.2 | 20.51 | 20.17 | 696239 |
| 1730763600 | 20.32 | -0.23 | -1.12 | 20.45 | 20.68 | 20.29 | 432992 |
| 1730500800 | 20.55 | 0.23 | 1.13 | 20.52 | 20.605 | 20.385 | 537323 |
| 1730414400 | 20.32 | -0.45 | -2.17 | 20.85 | 20.85 | 20.285 | 1345936 |
| 1730328000 | 20.77 | -0.39 | -1.84 | 21.12 | 21.3 | 20.74 | 1099750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
