International Game Technology PLC (IGT) Historical Stock Data
16.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IGT is up 0.09% a day on average. There have been 15 days where International Game Technology PLC closed green and 15 days where IGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-08-29 | 16.56 | 16.64 | ↑$0.08 (0.48%) | 16.42 | 16.69 | 1.23M |
| 2025-08-28 | 16.45 | 16.52 | ↑$0.07 (0.43%) | 16.29 | 16.56 | 1.15M |
| 2025-08-26 | 16.23 | 16.36 | ↑$0.13 (0.80%) | 16.23 | 16.47 | 1.52M |
| 2025-08-25 | 16.17 | 16.39 | ↑$0.22 (1.36%) | 16.17 | 16.42 | 1.35M |
| 2025-08-22 | 15.88 | 16.27 | ↑$0.40 (2.49%) | 15.85 | 16.30 | 2.10M |
| 2025-08-21 | 15.71 | 15.80 | ↑$0.09 (0.57%) | 15.60 | 15.89 | 1.56M |
| 2025-08-19 | 15.50 | 15.63 | ↑$0.13 (0.84%) | 15.47 | 15.74 | 2.01M |
| 2025-08-18 | 15.48 | 15.40 | ↓$0.08 (-0.52%) | 15.39 | 15.67 | 1.26M |
| 2025-08-15 | 15.60 | 15.48 | ↓$0.12 (-0.77%) | 15.39 | 15.62 | 1.05M |
| 2025-08-14 | 15.51 | 15.53 | ↑$0.02 (0.13%) | 15.31 | 15.55 | 1.22M |
| 2025-08-13 | 15.19 | 15.64 | ↑$0.46 (3.00%) | 15.15 | 15.73 | 2.21M |
| 2025-08-12 | 14.84 | 15.07 | ↑$0.23 (1.55%) | 14.75 | 15.13 | 2.02M |
| 2025-08-11 | 15.15 | 14.94 | ↓$0.21 (-1.39%) | 14.89 | 15.29 | 2M |
| 2025-08-08 | 15.24 | 15.10 | ↓$0.14 (-0.92%) | 15.01 | 15.28 | 1.21M |
| 2025-08-07 | 15.51 | 15.22 | ↓$0.29 (-1.87%) | 14.96 | 15.59 | 1.85M |
| 2025-08-05 | 15.00 | 15.73 | ↑$0.73 (4.87%) | 14.93 | 15.73 | 3.40M |
| 2025-08-01 | 14.72 | 14.69 | ↓$0.03 (-0.20%) | 14.38 | 14.75 | 2.67M |
| 2025-07-31 | 14.90 | 14.84 | ↓$0.06 (-0.40%) | 14.68 | 15.06 | 2.85M |
| 2025-07-30 | 15.29 | 15.01 | ↓$0.28 (-1.85%) | 14.97 | 15.52 | 4.55M |
| 2025-07-28 | 14.44 | 14.29 | ↓$0.15 (-1.04%) | 14.29 | 14.69 | 4.49M |
| 2025-07-25 | 14.43 | 14.55 | ↑$0.13 (0.87%) | 14.35 | 14.57 | 1.52M |
| 2025-07-24 | 14.52 | 14.35 | ↓$0.17 (-1.17%) | 14.28 | 14.60 | 1.68M |
| 2025-07-23 | 14.60 | 14.73 | ↑$0.13 (0.89%) | 14.50 | 14.84 | 1.74M |
| 2025-07-22 | 14.41 | 14.45 | ↑$0.04 (0.31%) | 14.36 | 14.65 | 1.57M |
| 2025-07-21 | 14.48 | 14.44 | ↓$0.04 (-0.28%) | 14.35 | 14.59 | 1.68M |
| 2025-07-18 | 14.48 | 14.43 | ↓$0.04 (-0.31%) | 14.26 | 14.58 | 2.08M |
| 2025-07-17 | 14.57 | 14.41 | ↓$0.16 (-1.10%) | 14.39 | 14.72 | 2.69M |
| 2025-07-16 | 14.40 | 14.51 | ↑$0.11 (0.76%) | 14.40 | 14.71 | 3.63M |
| 2025-07-15 | 14.83 | 14.42 | ↓$0.41 (-2.76%) | 14.33 | 14.83 | 3.06M |
| 2025-07-14 | 15.04 | 14.74 | ↓$0.30 (-1.99%) | 14.64 | 15.24 | 3.53M |
Create an account or log in to view more rows.
$IGT the catalyst we need !
$IGT make it rain
let’s see some green
$IGT how long until we take off?
$IGT has just been halted from trading.
$IGT unstoppable up wow
$IGT bull trap confirmed
$IGT weak
$IGT Silly Bears tricks are for kids
$IGT Wish I shorted
$IGT Starting a small position