Skip to main content

International Game Technology Ordinary Shares (NY:IGT)

15.81 +0.07 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 15.77 15.88 15.57 15.81 1,303,429 +0.07(+0.44%)
Jun 27, 2025 15.54 15.77 15.49 15.74 2,272,397 +0.22(+1.42%)
Jun 26, 2025 15.59 15.64 15.46 15.52 1,327,471 -0.01(-0.06%)
Jun 25, 2025 15.69 15.72 15.42 15.53 1,193,421 -0.11(-0.70%)
Jun 24, 2025 15.43 15.65 15.34 15.64 1,285,496 +0.43(+2.83%)
Jun 23, 2025 14.98 15.22 14.80 15.21 1,326,149 +0.22(+1.47%)
Jun 20, 2025 15.02 15.13 14.80 14.99 1,641,111 -0.02(-0.13%)
Jun 18, 2025 15.20 15.23 14.98 15.01 1,212,022 -0.22(-1.44%)
Jun 17, 2025 14.72 15.43 14.72 15.23 2,226,205 +0.15(+0.99%)
Jun 16, 2025 14.65 15.08 14.65 15.08 1,935,604 +0.48(+3.29%)
Jun 13, 2025 15.00 15.02 14.55 14.60 1,838,246 -0.47(-3.12%)
Jun 12, 2025 14.97 15.19 14.84 15.07 1,366,324 +0.03(+0.20%)
Jun 11, 2025 15.18 15.26 15.03 15.04 1,605,835 -0.14(-0.92%)
Jun 10, 2025 14.82 15.26 14.75 15.18 2,417,352 +0.45(+3.05%)
Jun 09, 2025 14.68 14.84 14.59 14.73 1,848,572 +0.14(+0.96%)
Jun 06, 2025 14.71 14.80 14.49 14.59 1,066,097 +0.00(+0.00%)
Jun 05, 2025 14.55 14.71 14.50 14.59 2,402,220 +0.03(+0.21%)
Jun 04, 2025 14.53 14.76 14.48 14.56 2,818,939 +0.01(+0.07%)
Jun 03, 2025 14.53 14.65 14.27 14.55 1,874,797 -0.07(-0.48%)
Jun 02, 2025 14.65 14.72 14.37 14.62 3,041,171 -0.09(-0.61%)
May 30, 2025 14.85 14.93 14.67 14.71 2,677,408 -0.25(-1.67%)
May 29, 2025 15.28 15.35 14.87 14.96 3,080,257 -0.29(-1.90%)
May 28, 2025 15.51 15.52 15.25 15.25 1,535,616 -0.25(-1.59%)
May 27, 2025 15.35 15.58 15.25 15.50 1,875,759 +0.40(+2.68%)
May 23, 2025 14.71 15.13 14.71 15.09 2,223,947 +0.09(+0.59%)
May 22, 2025 14.81 15.03 14.73 15.00 1,682,661 +0.21(+1.40%)
May 21, 2025 15.18 15.22 14.73 14.80 3,610,080 -0.52(-3.41%)
May 20, 2025 15.72 15.72 15.12 15.32 3,785,410 -0.54(-3.42%)
May 19, 2025 16.93 17.14 15.73 15.86 3,769,340 -0.82(-4.91%)
May 16, 2025 16.37 16.73 16.16 16.68 2,509,437 +0.27(+1.62%)
May 15, 2025 16.51 16.65 16.31 16.41 1,351,887 -0.12(-0.72%)
May 14, 2025 16.00 16.75 15.89 16.53 3,641,577 +0.55(+3.46%)
May 13, 2025 15.08 16.52 14.97 15.98 8,623,669 -1.68(-9.50%)
May 12, 2025 17.64 17.77 17.36 17.66 1,729,965 +0.66(+3.89%)
May 09, 2025 17.04 17.13 16.82 17.00 955,734 -0.05(-0.29%)
May 08, 2025 16.70 17.24 16.60 17.05 1,560,686 +0.33(+1.95%)
May 07, 2025 16.59 16.80 16.48 16.72 1,659,605 +0.26(+1.56%)
May 06, 2025 16.46 16.62 16.31 16.46 966,383 -0.07(-0.42%)
May 05, 2025 16.26 16.70 16.16 16.53 970,648 +0.11(+0.66%)
May 02, 2025 16.46 16.54 16.30 16.42 810,991 +0.22(+1.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.