5 DAY PERFORMANCE
+2.68%
1 MONTH PERFORMANCE
-5.25%
3 MONTH PERFORMANCE
-6.41%
6 MONTH PERFORMANCE
-21.99%
YEAR-TO-DATE PERFORMANCE
-9.00%
1 YEAR PERFORMANCE
-19.65%
International Game Technology PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $15.76 | $16.06 (1.9%) | $16.18 | $15.65 | 1.57 M | $3.24 B |
| 04/16/2025 | $15.86 | $15.72 (-0.88%) | $15.97 | $15.48 | 1.18 M | $3.18 B |
| 04/15/2025 | $15.72 | $15.94 (1.4%) | $15.95 | $15.56 | 1.24 M | $3.22 B |
| 04/14/2025 | $15.83 | $15.61 (-1.39%) | $15.88 | $15.30 | 934,113 | $3.15 B |
| 04/11/2025 | $15.38 | $15.65 (1.76%) | $15.67 | $15.08 | 1.17 M | $3.16 B |
| 04/10/2025 | $15.49 | $15.42 (-0.45%) | $15.59 | $14.85 | 1.68 M | $3.11 B |
| 04/09/2025 | $14.36 | $15.95 (11.07%) | $16.14 | $14.35 | 2.01 M | $3.22 B |
| 04/08/2025 | $15.26 | $14.44 (-5.37%) | $15.40 | $14.20 | 2.96 M | $2.92 B |
| 04/07/2025 | $14.04 | $14.72 (4.84%) | $15.46 | $13.81 | 2.75 M | $2.97 B |
| 04/04/2025 | $14.66 | $14.53 (-0.89%) | $14.87 | $13.88 | 2.98 M | $2.94 B |
| 04/03/2025 | $15.99 | $15.32 (-4.19%) | $16.15 | $15.29 | 1.89 M | $3.09 B |
| 04/02/2025 | $16.00 | $16.54 (3.37%) | $16.60 | $15.89 | 916,200 | $3.34 B |
| 04/01/2025 | $16.00 | $16.07 (0.44%) | $16.24 | $15.80 | 1.76 M | $3.25 B |
| 03/31/2025 | $15.89 | $16.26 (2.33%) | $16.36 | $15.78 | 1.72 M | $3.28 B |
| 03/28/2025 | $16.41 | $16.24 (-1.04%) | $16.46 | $16.12 | 1.22 M | $3.28 B |
| 03/27/2025 | $16.89 | $16.46 (-2.55%) | $16.89 | $16.45 | 1.40 M | $3.32 B |
| 03/26/2025 | $16.91 | $16.96 (0.3%) | $17.01 | $16.80 | 1.09 M | $3.43 B |
| 03/25/2025 | $17.18 | $16.88 (-1.75%) | $17.26 | $16.79 | 931,400 | $3.41 B |
| 03/24/2025 | $17.24 | $17.07 (-0.99%) | $17.33 | $16.84 | 1.35 M | $3.45 B |
| 03/21/2025 | $16.95 | $17.05 (0.59%) | $17.06 | $16.57 | 2.14 M | $3.44 B |
| 03/20/2025 | $17.10 | $17.13 (0.18%) | $17.35 | $17.10 | 615,100 | $3.46 B |
| 03/19/2025 | $17.00 | $17.31 (1.82%) | $17.35 | $16.96 | 821,510 | $3.50 B |
| 03/18/2025 | $17.21 | $16.96 (-1.45%) | $17.40 | $16.93 | 1.17 M | $3.43 B |
| 03/17/2025 | $16.68 | $17.36 (4.08%) | $17.37 | $16.65 | 1.24 M | $3.51 B |
| 03/14/2025 | $16.52 | $16.65 (0.79%) | $16.81 | $16.47 | 1.45 M | $3.36 B |
| 03/13/2025 | $16.78 | $16.47 (-1.85%) | $17.13 | $16.46 | 794,543 | $3.33 B |
| 03/12/2025 | $17.05 | $16.84 (-1.23%) | $17.15 | $16.68 | 1.42 M | $3.40 B |
| 03/11/2025 | $17.49 | $17.01 (-2.74%) | $17.52 | $17.00 | 1.37 M | $3.44 B |
| 03/10/2025 | $17.53 | $17.65 (0.68%) | $17.70 | $17.34 | 1.53 M | $3.57 B |
| 03/07/2025 | $17.84 | $17.56 (-1.57%) | $17.90 | $17.42 | 941,000 | $3.55 B |
| 03/06/2025 | $17.73 | $17.90 (0.96%) | $18.01 | $17.62 | 1.37 M | $3.62 B |
| 03/05/2025 | $17.60 | $17.97 (2.1%) | $18.02 | $17.51 | 910,149 | $3.63 B |
| 03/04/2025 | $17.46 | $17.37 (-0.52%) | $17.68 | $17.11 | 1.87 M | $3.51 B |
| 03/03/2025 | $17.70 | $17.74 (0.23%) | $18.13 | $17.54 | 1.49 M | $3.58 B |
| 02/28/2025 | $17.90 | $17.73 (-0.95%) | $17.93 | $17.52 | 1.43 M | $3.58 B |
| 02/27/2025 | $18.39 | $17.92 (-2.56%) | $18.43 | $17.89 | 2.21 M | $3.62 B |
| 02/26/2025 | $17.88 | $18.35 (2.63%) | $18.51 | $17.77 | 2.40 M | $3.71 B |
| 02/25/2025 | $17.31 | $18.02 (4.1%) | $18.03 | $16.90 | 2.38 M | $3.64 B |
| 02/24/2025 | $18.00 | $17.77 (-1.28%) | $18.05 | $17.58 | 1.72 M | $3.59 B |
| 02/21/2025 | $18.44 | $17.95 (-2.66%) | $18.45 | $17.84 | 1.30 M | $3.63 B |
| 02/20/2025 | $18.04 | $18.20 (0.89%) | $18.26 | $17.74 | 905,200 | $3.68 B |
| 02/19/2025 | $17.73 | $18.05 (1.8%) | $18.25 | $17.51 | 1.63 M | $3.65 B |
| 02/18/2025 | $17.50 | $17.75 (1.43%) | $17.93 | $17.50 | 1.25 M | $3.59 B |
| 02/14/2025 | $17.22 | $17.43 (1.22%) | $17.43 | $17.13 | 2.19 M | $3.52 B |
| 02/13/2025 | $16.82 | $17.13 (1.84%) | $17.18 | $16.73 | 1.42 M | $3.46 B |
| 02/12/2025 | $16.59 | $16.65 (0.36%) | $16.73 | $16.49 | 723,800 | $3.36 B |
| 02/11/2025 | $16.52 | $16.73 (1.27%) | $16.88 | $16.52 | 837,600 | $3.38 B |
| 02/10/2025 | $16.81 | $16.72 (-0.54%) | $16.82 | $16.58 | 921,124 | $3.38 B |
| 02/07/2025 | $16.69 | $16.63 (-0.36%) | $17.14 | $16.60 | 2.62 M | $3.36 B |
| 02/06/2025 | $16.98 | $16.73 (-1.47%) | $17.12 | $16.67 | 597,500 | $3.38 B |
| 02/05/2025 | $16.95 | $16.94 (-0.06%) | $17.02 | $16.65 | 1.22 M | $3.42 B |
| 02/04/2025 | $16.69 | $16.90 (1.26%) | $16.95 | $16.65 | 1.48 M | $3.41 B |
| 02/03/2025 | $16.70 | $16.70 (0%) | $16.91 | $16.42 | 1.66 M | $3.37 B |
| 01/31/2025 | $17.40 | $17.02 (-2.18%) | $17.46 | $16.97 | 1.05 M | $3.44 B |
| 01/30/2025 | $17.42 | $17.38 (-0.23%) | $17.55 | $17.26 | 1.15 M | $3.51 B |
| 01/29/2025 | $17.04 | $17.23 (1.12%) | $17.38 | $17.04 | 1.48 M | $3.48 B |
| 01/28/2025 | $16.98 | $17.09 (0.65%) | $17.21 | $16.91 | 1.15 M | $3.45 B |
| 01/27/2025 | $17.16 | $16.85 (-1.81%) | $17.41 | $16.84 | 1.73 M | $3.40 B |
| 01/24/2025 | $16.99 | $17.15 (0.94%) | $17.23 | $16.89 | 1.47 M | $3.46 B |
| 01/23/2025 | $17.26 | $17.11 (-0.87%) | $17.35 | $16.92 | 2.12 M | $3.46 B |
| 01/22/2025 | $17.59 | $17.41 (-1.02%) | $17.70 | $17.10 | 3.01 M | $3.52 B |
| 01/21/2025 | $17.48 | $17.35 (-0.74%) | $17.79 | $17.08 | 2.17 M | $3.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
