5 DAY PERFORMANCE
-5.24%
1 MONTH PERFORMANCE
-12.02%
3 MONTH PERFORMANCE
-17.43%
6 MONTH PERFORMANCE
-27.06%
YEAR-TO-DATE PERFORMANCE
-17.10%
1 YEAR PERFORMANCE
-25.84%
International Game Technology PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $14.68 | $14.63 (-0.37%) | $14.70 | $14.35 | 693.91 K | |
| 05/30/2025 | $14.85 | $14.71 (-0.94%) | $14.93 | $14.67 | 2.68 M | $2.97 B |
| 05/29/2025 | $15.28 | $14.96 (-2.09%) | $15.35 | $14.87 | 3.08 M | $3.02 B |
| 05/28/2025 | $15.71 | $15.45 (-1.65%) | $15.72 | $15.45 | 1.52 M | $3.12 B |
| 05/27/2025 | $15.55 | $15.70 (0.96%) | $15.79 | $15.45 | 1.85 M | $3.17 B |
| 05/23/2025 | $14.90 | $15.29 (2.62%) | $15.33 | $14.90 | 2.19 M | $3.09 B |
| 05/22/2025 | $15.00 | $15.20 (1.33%) | $15.23 | $14.92 | 1.66 M | $3.07 B |
| 05/21/2025 | $15.38 | $14.99 (-2.54%) | $15.42 | $14.93 | 3.56 M | $3.03 B |
| 05/20/2025 | $15.93 | $15.52 (-2.57%) | $15.93 | $15.32 | 3.74 M | $3.14 B |
| 05/19/2025 | $17.15 | $16.07 (-6.3%) | $17.36 | $15.94 | 3.72 M | $3.25 B |
| 05/16/2025 | $16.58 | $16.90 (1.93%) | $16.95 | $16.38 | 2.48 M | $3.41 B |
| 05/15/2025 | $16.73 | $16.63 (-0.6%) | $16.87 | $16.52 | 1.33 M | $3.36 B |
| 05/14/2025 | $16.21 | $16.75 (3.33%) | $16.97 | $16.10 | 3.59 M | $3.38 B |
| 05/13/2025 | $15.29 | $16.19 (5.89%) | $16.74 | $15.17 | 8.51 M | $3.27 B |
| 05/12/2025 | $17.87 | $17.89 (0.11%) | $18.01 | $17.59 | 1.71 M | $3.61 B |
| 05/09/2025 | $17.26 | $17.22 (-0.23%) | $17.35 | $17.04 | 943.40 K | $3.48 B |
| 05/08/2025 | $16.92 | $17.27 (2.07%) | $17.47 | $16.82 | 1.54 M | $3.49 B |
| 05/07/2025 | $16.81 | $16.94 (0.77%) | $17.02 | $16.70 | 1.64 M | $3.42 B |
| 05/06/2025 | $16.68 | $16.68 (0%) | $16.84 | $16.52 | 953.90 K | $3.37 B |
| 05/05/2025 | $16.47 | $16.75 (1.7%) | $16.92 | $16.38 | 958.10 K | $3.38 B |
| 05/02/2025 | $16.68 | $16.64 (-0.24%) | $16.76 | $16.51 | 800.50 K | $3.36 B |
| 05/01/2025 | $16.46 | $16.42 (-0.24%) | $16.56 | $16.27 | 615.22 K | $3.32 B |
| 04/30/2025 | $16.31 | $16.40 (0.55%) | $16.67 | $16.08 | 1.00 M | $3.31 B |
| 04/29/2025 | $16.30 | $16.55 (1.53%) | $16.60 | $16.12 | 831.41 K | $3.34 B |
| 04/28/2025 | $16.34 | $16.41 (0.43%) | $16.49 | $16.15 | 1.13 M | $3.31 B |
| 04/25/2025 | $16.26 | $16.37 (0.68%) | $16.39 | $16.17 | 619.20 K | $3.31 B |
| 04/24/2025 | $16.32 | $16.32 (0%) | $16.41 | $16.21 | 642.86 K | $3.30 B |
| 04/23/2025 | $16.83 | $16.36 (-2.79%) | $17.09 | $16.34 | 1.15 M | $3.30 B |
| 04/22/2025 | $16.35 | $16.51 (0.98%) | $16.57 | $16.23 | 1.02 M | $3.34 B |
| 04/21/2025 | $16.00 | $16.07 (0.44%) | $16.12 | $15.76 | 1.29 M | $3.25 B |
| 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 | 934.11 K | $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 | 916.20 K | $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 | 931.40 K | $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 | 615.10 K | $3.46 B |
| 03/19/2025 | $17.00 | $17.31 (1.82%) | $17.35 | $16.96 | 821.51 K | $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 | 794.54 K | $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 | 941.00 K | $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 | 910.15 K | $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 |
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.
