Free Trial

International Game Technology (IGT) Stock Chart & Stock Price History

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free IGT Stock Alerts
$19.24
-0.43 (-2.19%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

International Game Technology Stock Price Performance

5 Day
Performance
-2.16%
1 Month
Performance
-5.69%
3 Month
Performance
-29.19%
6 Month
Performance
-27.02%
Year-To-Date
Performance
-29.81%
1 Year
Performance
-22.70%
Receive IGT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for International Game Technology and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

IGT Stock Chart for Wednesday, May, 29, 2024

IGT Chart by TradingView

International Game Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$19.67$19.24
-2.19%		$19.93$19.151.39 million shs$3.83 billion
05/27/2024$19.67$19.67$19.91$19.561.01 million shs$3.92 billion
05/24/2024$19.62$19.67
+0.23%		$19.91$19.561.01 million shs$3.91 billion
05/23/2024$20.36$19.62
-3.61%		$20.49$19.491.03 million shs$3.91 billion
05/22/2024$20.77$20.36
-2.00%		$20.64$20.26856,669 shs$4.05 billion
05/21/2024$20.32$20.77
+2.24%		$20.98$20.271.01 million shs$4.13 billion
05/20/2024$20.24$20.32
+0.37%		$20.58$20.20597,315 shs$4.04 billion
05/17/2024$20.71$20.24
-2.27%		$20.70$20.22575,320 shs$4.03 billion
05/16/2024$20.55$20.71
+0.78%		$20.81$20.48803,138 shs$4.12 billion
05/15/2024$20.58$20.55
-0.15%		$20.90$20.091.07 million shs$4.09 billion
05/14/2024$20.02$20.58
+2.80%		$22.17$20.471.43 million shs$4.10 billion
05/13/2024$20.11$20.02
-0.45%		$20.37$19.971.22 million shs$3.99 billion
05/10/2024$20.11$20.11
+0.02%		$20.15$19.81802,645 shs$4.00 billion
05/09/2024$20.10$20.11
+0.05%		$20.25$19.871.01 million shs$4.00 billion
05/08/2024$20.23$20.10
-0.64%		$20.20$19.86956,424 shs$4.00 billion
05/07/2024$19.82$20.23
+2.04%		$20.35$19.771.09 million shs$4.03 billion
05/06/2024$20.05$19.82
-1.15%		$20.30$19.761.13 million shs$3.95 billion
05/03/2024$19.92$20.06
+0.68%		$20.38$20.00813,680 shs$3.99 billion
05/02/2024$19.90$19.92
+0.10%		$20.29$19.79616,459 shs$3.97 billion
05/01/2024$19.74$19.90
+0.81%		$20.21$19.481.45 million shs$3.96 billion
04/30/2024$20.40$19.74
-3.24%		$20.16$19.591.47 million shs$3.93 billion
04/29/2024$20.30$20.40
+0.49%		$20.65$20.28783,344 shs$4.06 billion
04/26/2024$20.27$20.31
+0.22%		$20.42$20.02985,303 shs$4.04 billion
04/25/2024$20.54$20.27
-1.31%		$20.44$20.13632,002 shs$4.03 billion
04/24/2024$20.52$20.54
+0.10%		$20.61$20.26795,962 shs$4.09 billion
04/23/2024$20.43$20.52
+0.42%		$20.63$20.241.28 million shs$4.08 billion
04/22/2024$20.20$20.43
+1.14%		$20.48$20.11628,281 shs$4.07 billion
04/19/2024$20.00$20.21
+1.05%		$20.22$19.881.31 million shs$4.02 billion
04/18/2024$19.98$20.00
+0.13%		$20.08$19.771.06 million shs$3.98 billion
04/17/2024$20.23$19.98
-1.24%		$20.50$19.921.80 million shs$3.98 billion
04/16/2024$19.81$20.23
+2.09%		$20.52$19.541.23 million shs$4.03 billion
04/15/2024$19.98$19.81
-0.85%		$20.25$19.701.02 million shs$3.94 billion
04/12/2024$20.80$19.97
-3.99%		$20.67$19.961.17 million shs$3.98 billion
04/11/2024$20.78$20.80
+0.10%		$20.99$20.591.68 million shs$4.14 billion
04/10/2024$21.53$20.78
-3.46%		$21.14$20.591.27 million shs$4.14 billion
04/09/2024$21.38$21.53
+0.68%		$21.74$21.252.07 million shs$4.29 billion
04/08/2024$21.25$21.38
+0.61%		$21.57$21.32808,090 shs$4.26 billion
04/05/2024$21.20$21.24
+0.19%		$21.61$21.221.40 million shs$4.23 billion
04/04/2024$22.02$21.20
-3.72%		$22.21$21.191.47 million shs$4.22 billion
04/03/2024$21.64$22.02
+1.78%		$22.17$21.481.09 million shs$4.38 billion
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
04/02/2024$21.98$21.64
-1.57%		$22.07$21.521.48 million shs$4.31 billion
04/01/2024$22.59$21.98
-2.70%		$22.64$21.96799,009 shs$4.38 billion
03/29/2024$22.59$22.59$22.87$22.011.22 million shs$4.50 billion
03/28/2024$22.16$22.59
+1.94%		$22.87$22.011.22 million shs$4.50 billion
03/27/2024$21.34$22.16
+3.84%		$22.17$21.511.04 million shs$4.41 billion
03/26/2024$21.54$21.34
-0.93%		$21.82$21.31646,618 shs$4.25 billion
03/25/2024$21.54$21.54$21.74$21.27841,165 shs$4.29 billion
03/22/2024$22.19$21.54
-2.93%		$22.11$21.38923,834 shs$4.29 billion
03/21/2024$22.04$22.19
+0.68%		$22.59$21.871.64 million shs$4.42 billion
03/20/2024$20.74$22.04
+6.27%		$22.08$20.542.76 million shs$4.39 billion
03/19/2024$20.30$20.74
+2.17%		$20.84$20.231.81 million shs$4.13 billion
03/18/2024$20.54$20.30
-1.17%		$20.66$19.983.41 million shs$4.04 billion
03/15/2024$20.76$20.53
-1.11%		$21.01$20.443.17 million shs$4.09 billion
03/14/2024$21.73$20.76
-4.46%		$21.54$20.454.58 million shs$4.13 billion
03/13/2024$23.58$21.73
-7.85%		$23.56$21.673.77 million shs$4.33 billion
03/12/2024$25.15$23.58
-6.24%		$24.79$23.392.03 million shs$4.69 billion
03/11/2024$25.08$25.15
+0.28%		$25.29$24.961.18 million shs$5.01 billion
03/08/2024$25.15$25.09
-0.26%		$25.62$24.791.28 million shs$4.99 billion
03/07/2024$24.74$25.15
+1.66%		$25.50$24.861.16 million shs$5.01 billion
03/06/2024$24.68$24.74
+0.24%		$25.02$24.361.18 million shs$4.93 billion
03/05/2024$24.35$24.68
+1.36%		$25.46$23.842.79 million shs$4.91 billion
03/04/2024$26.64$24.35
-8.60%		$26.44$24.262.23 million shs$4.85 billion
03/01/2024$27.17$26.64
-1.95%		$27.07$26.352.05 million shs$5.30 billion
02/29/2024$25.71$27.17
+5.68%		$27.27$25.842.91 million shs$5.41 billion
02/28/2024$25.60$25.71
+0.45%		$26.00$25.42815,951 shs$5.12 billion

Related Companies:
This page (NYSE:IGT) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
You won't believe what Citigroup just did to it's depositors
American Alternative
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Write this ticker symbol down…
StocksToTrade
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace