-
5 DAY PERFORMANCE
+3.88% -
1 MONTH PERFORMANCE
-2.29% -
3 MONTH PERFORMANCE
-10.32% -
6 MONTH PERFORMANCE
+1.72% -
YEAR-TO-DATE PERFORMANCE
-26.74% -
1 YEAR PERFORMANCE
-27.25%
International Game Technology PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/02/2024 | $19.24 | $20.08 (4.37%) | $20.31 | $19.22 | 1.08 M | $4.06 B |
| 11/29/2024 | $19.31 | $19.23 (-0.41%) | $19.39 | $19.10 | 387,600 | $3.88 B |
| 11/27/2024 | $19.25 | $19.33 (0.42%) | $19.74 | $19.25 | 736,824 | $3.90 B |
| 11/26/2024 | $19.05 | $19.22 (0.89%) | $19.43 | $18.90 | 1.18 M | $3.88 B |
| 11/25/2024 | $19.46 | $19.26 (-1.03%) | $19.61 | $19.26 | 962,740 | $3.89 B |
| 11/22/2024 | $18.98 | $19.24 (1.37%) | $19.34 | $18.96 | 460,300 | $3.89 B |
| 11/21/2024 | $18.69 | $18.99 (1.61%) | $19.00 | $18.56 | 876,248 | $3.84 B |
| 11/20/2024 | $18.81 | $18.75 (-0.32%) | $18.92 | $18.57 | 1.52 M | $3.79 B |
| 11/19/2024 | $18.80 | $18.97 (0.9%) | $19.01 | $18.65 | 2.23 M | $3.83 B |
| 11/18/2024 | $19.50 | $19.19 (-1.59%) | $19.54 | $19.12 | 1.36 M | $3.88 B |
| 11/15/2024 | $20.07 | $19.51 (-2.79%) | $20.15 | $19.16 | 1.51 M | $3.94 B |
| 11/14/2024 | $20.81 | $19.90 (-4.37%) | $20.95 | $19.84 | 1.66 M | $4.02 B |
| 11/13/2024 | $21.25 | $20.90 (-1.65%) | $21.41 | $20.85 | 848,800 | $4.20 B |
| 11/12/2024 | $20.63 | $20.98 (1.7%) | $21.45 | $20.47 | 1.14 M | $4.22 B |
| 11/11/2024 | $21.23 | $21.40 (0.8%) | $21.49 | $21.13 | 1.38 M | $4.30 B |
| 11/08/2024 | $20.94 | $21.09 (0.72%) | $21.22 | $20.80 | 720,800 | $4.24 B |
| 11/07/2024 | $21.27 | $21.13 (-0.66%) | $21.47 | $21.06 | 601,716 | $4.25 B |
| 11/06/2024 | $21.27 | $21.23 (-0.19%) | $21.46 | $21.12 | 1.11 M | $4.27 B |
| 11/05/2024 | $20.20 | $20.48 (1.39%) | $20.51 | $20.17 | 697,015 | $4.12 B |
| 11/04/2024 | $20.45 | $20.32 (-0.64%) | $20.68 | $20.29 | 433,000 | $4.08 B |
| 11/01/2024 | $20.52 | $20.55 (0.15%) | $20.61 | $20.39 | 573,792 | $4.13 B |
| 10/31/2024 | $20.85 | $20.32 (-2.54%) | $20.85 | $20.29 | 1.35 M | $4.08 B |
| 10/30/2024 | $21.12 | $20.77 (-1.66%) | $21.30 | $20.74 | 1.10 M | $4.17 B |
| 10/29/2024 | $20.98 | $21.16 (0.86%) | $21.41 | $20.95 | 693,213 | $4.25 B |
| 10/28/2024 | $21.10 | $21.11 (0.05%) | $21.38 | $21.06 | 794,667 | $4.24 B |
| 10/25/2024 | $21.11 | $21.01 (-0.47%) | $21.18 | $20.74 | 637,300 | $4.22 B |
| 10/24/2024 | $20.69 | $20.94 (1.21%) | $20.98 | $20.62 | 662,515 | $4.21 B |
| 10/23/2024 | $20.25 | $20.52 (1.33%) | $20.54 | $20.00 | 1.26 M | $4.12 B |
| 10/22/2024 | $20.35 | $20.46 (0.54%) | $20.47 | $20.25 | 1.33 M | $4.11 B |
| 10/21/2024 | $20.53 | $20.32 (-1.02%) | $20.62 | $20.31 | 787,500 | $4.08 B |
| 10/18/2024 | $20.70 | $20.60 (-0.48%) | $20.70 | $20.28 | 1.70 M | $4.14 B |
| 10/17/2024 | $20.69 | $20.65 (-0.19%) | $20.74 | $20.49 | 1.08 M | $4.15 B |
| 10/16/2024 | $20.47 | $20.73 (1.27%) | $20.75 | $20.43 | 885,342 | $4.17 B |
| 10/15/2024 | $20.50 | $20.36 (-0.68%) | $20.64 | $20.36 | 526,800 | $4.09 B |
| 10/14/2024 | $20.26 | $20.47 (1.04%) | $20.53 | $20.08 | 633,600 | $4.11 B |
| 10/11/2024 | $20.31 | $20.38 (0.34%) | $20.59 | $20.31 | 520,842 | $4.10 B |
| 10/10/2024 | $20.25 | $20.31 (0.3%) | $20.37 | $20.13 | 796,400 | $4.08 B |
| 10/09/2024 | $20.07 | $20.41 (1.69%) | $20.59 | $20.04 | 1.09 M | $4.10 B |
| 10/08/2024 | $20.40 | $20.20 (-0.98%) | $20.40 | $20.10 | 568,800 | $4.06 B |
| 10/07/2024 | $20.60 | $20.38 (-1.07%) | $20.72 | $20.29 | 955,115 | $4.10 B |
| 10/04/2024 | $20.98 | $20.78 (-0.95%) | $21.03 | $20.73 | 559,848 | $4.18 B |
| 10/03/2024 | $20.54 | $20.61 (0.34%) | $20.62 | $20.40 | 630,625 | $4.14 B |
| 10/02/2024 | $20.80 | $20.77 (-0.14%) | $21.10 | $20.70 | 1.40 M | $4.17 B |
| 10/01/2024 | $21.23 | $20.98 (-1.18%) | $21.29 | $20.90 | 1.44 M | $4.22 B |
| 09/30/2024 | $21.61 | $21.30 (-1.43%) | $21.71 | $21.24 | 637,400 | $4.28 B |
| 09/27/2024 | $22.06 | $21.73 (-1.5%) | $22.06 | $21.68 | 849,000 | $4.37 B |
| 09/26/2024 | $21.56 | $21.74 (0.83%) | $21.94 | $21.54 | 810,000 | $4.37 B |
| 09/25/2024 | $21.42 | $21.16 (-1.21%) | $21.42 | $21.15 | 646,300 | $4.25 B |
| 09/24/2024 | $21.68 | $21.28 (-1.85%) | $21.73 | $21.28 | 600,400 | $4.28 B |
| 09/23/2024 | $21.87 | $21.57 (-1.37%) | $21.87 | $21.49 | 542,700 | $4.34 B |
| 09/20/2024 | $21.84 | $21.67 (-0.78%) | $21.88 | $21.46 | 1.54 M | $4.36 B |
| 09/19/2024 | $22.52 | $21.93 (-2.62%) | $22.52 | $21.89 | 579,000 | $4.41 B |
| 09/18/2024 | $21.83 | $21.91 (0.37%) | $22.39 | $21.78 | 816,500 | $4.40 B |
| 09/17/2024 | $21.89 | $21.82 (-0.32%) | $22.08 | $21.65 | 586,200 | $4.39 B |
| 09/16/2024 | $21.68 | $21.69 (0.05%) | $21.87 | $21.64 | 449,300 | $4.36 B |
| 09/13/2024 | $21.69 | $21.68 (-0.05%) | $21.94 | $21.55 | 494,420 | $4.36 B |
| 09/12/2024 | $21.50 | $21.53 (0.14%) | $21.70 | $21.37 | 645,938 | $4.33 B |
| 09/11/2024 | $21.36 | $21.37 (0.05%) | $21.54 | $21.11 | 543,122 | $4.30 B |
| 09/10/2024 | $21.58 | $21.41 (-0.79%) | $21.76 | $21.24 | 419,500 | $4.30 B |
| 09/09/2024 | $21.70 | $21.57 (-0.6%) | $21.95 | $21.53 | 573,933 | $4.34 B |
| 09/06/2024 | $22.01 | $21.68 (-1.5%) | $22.25 | $21.62 | 622,500 | $4.36 B |
| 09/05/2024 | $21.96 | $21.96 (0%) | $22.10 | $21.68 | 803,418 | $4.41 B |
| 09/04/2024 | $21.70 | $21.80 (0.46%) | $22.23 | $21.65 | 612,400 | $4.38 B |
| 09/03/2024 | $22.02 | $21.75 (-1.23%) | $22.28 | $21.66 | 632,448 | $4.37 B |