Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IGT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 20.51 | 0.08 | 0.39% | 20.33 | 20.63 | 20.24 | 1,284,419 |
| Apr 22 2024 | 20.43 | 0.23 | 1.14% | 20.32 | 20.48 | 20.11 | 628,281 |
| Apr 19 2024 | 20.20 | 0.20 | 1.00% | 19.88 | 20.22 | 19.88 | 1,312,401 |
| Apr 18 2024 | 20.00 | 0.02 | 0.10% | 20.01 | 20.075 | 19.7687 | 1,057,805 |
| Apr 17 2024 | 19.98 | -0.25 | -1.24% | 20.38 | 20.50 | 19.92 | 1,800,799 |
| Apr 16 2024 | 20.23 | 0.41 | 2.07% | 19.70 | 20.52 | 19.54 | 1,231,889 |
| Apr 15 2024 | 19.82 | -0.16 | -0.80% | 20.00 | 20.2468 | 19.70 | 1,018,090 |
| Apr 12 2024 | 19.98 | -0.82 | -3.94% | 20.56 | 20.665 | 19.96 | 1,171,698 |
| Apr 11 2024 | 20.80 | 0.02 | 0.10% | 20.80 | 20.985 | 20.59 | 1,684,309 |
| Apr 10 2024 | 20.78 | -0.76 | -3.53% | 21.06 | 21.14 | 20.59 | 1,269,309 |
| Apr 09 2024 | 21.54 | 0.16 | 0.75% | 21.55 | 21.735 | 21.25 | 2,071,758 |
| Apr 08 2024 | 21.38 | 0.13 | 0.61% | 21.44 | 21.57 | 21.32 | 927,298 |
| Apr 05 2024 | 21.25 | 0.04 | 0.19% | 21.41 | 21.61 | 21.21 | 1,399,717 |
| Apr 04 2024 | 21.21 | -0.82 | -3.72% | 22.19 | 22.21 | 21.19 | 1,465,796 |
| Apr 03 2024 | 22.03 | 0.38 | 1.76% | 21.48 | 22.18 | 21.48 | 1,089,108 |
| Apr 02 2024 | 21.65 | -0.35 | -1.59% | 21.83 | 22.07 | 21.52 | 1,483,639 |
| Apr 01 2024 | 22.00 | -0.59 | -2.61% | 22.50 | 22.64 | 21.94 | 799,009 |
| Mar 28 2024 | 22.59 | 0.43 | 1.94% | 22.03 | 22.87 | 22.01 | 1,216,765 |
| Mar 27 2024 | 22.16 | 0.81 | 3.79% | 21.53 | 22.17 | 21.51 | 1,041,270 |
| Mar 26 2024 | 21.35 | -0.19 | -0.88% | 21.83 | 21.83 | 21.31 | 646,619 |
| Mar 25 2024 | 21.54 | 0.00 | 0.00% | 21.40 | 21.74 | 21.26 | 841,171 |
| Mar 22 2024 | 21.54 | -0.65 | -2.93% | 22.03 | 22.125 | 21.38 | 923,834 |
| Mar 21 2024 | 22.19 | 0.17 | 0.77% | 22.18 | 22.59 | 21.87 | 1,648,532 |
| Mar 20 2024 | 22.02 | 1.28 | 6.17% | 20.61 | 22.08 | 20.54 | 2,761,502 |
| Mar 19 2024 | 20.74 | 0.44 | 2.17% | 20.31 | 20.835 | 20.21 | 1,812,582 |
| Mar 18 2024 | 20.30 | -0.24 | -1.17% | 20.60 | 20.658 | 19.96 | 3,413,409 |
| Mar 15 2024 | 20.54 | -0.21 | -1.01% | 20.62 | 21.005 | 20.44 | 3,174,456 |
| Mar 14 2024 | 20.75 | -0.99 | -4.55% | 21.42 | 21.54 | 20.45 | 4,580,178 |
| Mar 13 2024 | 21.74 | -1.84 | -7.80% | 23.00 | 23.6039 | 21.67 | 3,768,143 |
| Mar 12 2024 | 23.58 | -1.57 | -6.24% | 24.79 | 24.79 | 23.39 | 2,030,496 |
| Mar 11 2024 | 25.15 | 0.07 | 0.28% | 24.98 | 25.29 | 24.96 | 1,176,486 |
| Mar 08 2024 | 25.08 | -0.08 | -0.32% | 25.37 | 25.63 | 24.77 | 1,284,799 |
| Mar 07 2024 | 25.16 | 0.43 | 1.74% | 24.86 | 25.51 | 24.86 | 1,163,377 |
| Mar 06 2024 | 24.73 | 0.05 | 0.20% | 25.02 | 25.06 | 24.36 | 1,180,713 |
| Mar 05 2024 | 24.68 | 0.30 | 1.23% | 24.25 | 25.46 | 23.84 | 2,801,535 |
| Mar 04 2024 | 24.38 | -2.26 | -8.48% | 26.16 | 26.44 | 24.26 | 2,226,480 |
| Mar 01 2024 | 26.64 | -0.53 | -1.95% | 26.47 | 27.07 | 26.35 | 2,045,957 |
| Feb 29 2024 | 27.17 | 1.46 | 5.68% | 25.91 | 27.27 | 25.84 | 2,914,474 |
| Feb 28 2024 | 25.71 | 0.05 | 0.19% | 25.48 | 26.00 | 25.42 | 816,790 |
| Feb 27 2024 | 25.66 | 0.09 | 0.35% | 25.84 | 25.985 | 25.47 | 846,794 |
| Feb 26 2024 | 25.57 | -0.51 | -1.96% | 25.92 | 26.22 | 25.475 | 603,764 |
| Feb 23 2024 | 26.08 | 0.31 | 1.20% | 25.65 | 26.26 | 25.64 | 435,434 |
| Feb 22 2024 | 25.77 | -0.10 | -0.39% | 26.07 | 26.12 | 25.72 | 489,700 |
| Feb 21 2024 | 25.87 | -0.21 | -0.81% | 25.85 | 26.15 | 25.80 | 514,157 |
| Feb 20 2024 | 26.08 | 0.03 | 0.12% | 25.83 | 26.09 | 25.62 | 788,666 |
| Feb 16 2024 | 26.05 | -0.40 | -1.51% | 26.18 | 26.36 | 25.73 | 659,843 |
| Feb 15 2024 | 26.45 | -0.04 | -0.15% | 26.51 | 26.78 | 26.07 | 622,726 |
| Feb 14 2024 | 26.49 | 0.54 | 2.08% | 26.21 | 26.53 | 25.87 | 826,758 |
| Feb 13 2024 | 25.95 | -1.05 | -3.89% | 25.99 | 26.24 | 25.62 | 760,529 |
| Feb 12 2024 | 27.00 | 0.28 | 1.05% | 26.61 | 27.21 | 26.61 | 778,420 |
| Feb 09 2024 | 26.72 | 0.84 | 3.25% | 26.14 | 26.74 | 25.75 | 813,038 |
| Feb 08 2024 | 25.88 | -0.07 | -0.27% | 25.98 | 26.25 | 25.87 | 520,498 |
| Feb 07 2024 | 25.95 | 0.09 | 0.35% | 26.06 | 26.13 | 25.8101 | 549,967 |
| Feb 06 2024 | 25.86 | 0.23 | 0.90% | 25.62 | 26.25 | 25.59 | 516,423 |
| Feb 05 2024 | 25.63 | -0.46 | -1.76% | 25.81 | 25.84 | 25.37 | 504,906 |
| Feb 02 2024 | 26.09 | -0.34 | -1.29% | 26.15 | 26.38 | 25.78 | 707,944 |
| Feb 01 2024 | 26.43 | 0.47 | 1.81% | 26.15 | 26.58 | 26.04 | 629,476 |
| Jan 31 2024 | 25.96 | -0.53 | -2.00% | 26.46 | 26.73 | 25.885 | 639,626 |
| Jan 30 2024 | 26.49 | -0.38 | -1.41% | 26.62 | 26.78 | 26.33 | 730,760 |
| Jan 29 2024 | 26.87 | 0.22 | 0.83% | 26.67 | 26.99 | 26.452 | 633,234 |
| Jan 26 2024 | 26.65 | 0.13 | 0.49% | 26.86 | 26.87 | 26.43 | 606,398 |
| Jan 25 2024 | 26.52 | 0.34 | 1.30% | 26.55 | 26.92 | 26.20 | 513,585 |
