5 DAY PERFORMANCE
+4.07%
1 MONTH PERFORMANCE
+5.65%
3 MONTH PERFORMANCE
-3.25%
6 MONTH PERFORMANCE
-16.02%
YEAR-TO-DATE PERFORMANCE
+2.72%
1 YEAR PERFORMANCE
-30.44%
International Game Technology PLC Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/20/2025 | $18.04 | $18.11 (0.42%) | $18.13 | $17.75 | 349,444 | $3.60 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 |
01/17/2025 | $17.38 | $17.17 (-1.21%) | $17.43 | $17.10 | 789,200 | $3.47 B |
01/16/2025 | $17.59 | $17.21 (-2.16%) | $17.75 | $17.00 | 1.32 M | $3.48 B |
01/15/2025 | $17.78 | $17.51 (-1.52%) | $17.86 | $17.50 | 937,939 | $3.54 B |
01/14/2025 | $17.37 | $17.47 (0.58%) | $17.61 | $17.29 | 1.45 M | $3.53 B |
01/13/2025 | $17.26 | $17.30 (0.23%) | $17.36 | $17.06 | 825,700 | $3.49 B |
01/10/2025 | $17.50 | $17.40 (-0.57%) | $17.70 | $17.31 | 1.43 M | $3.51 B |
01/08/2025 | $17.66 | $17.71 (0.28%) | $17.82 | $17.51 | 1.29 M | $3.58 B |
01/07/2025 | $17.59 | $17.75 (0.91%) | $17.87 | $17.59 | 1.42 M | $3.59 B |
01/06/2025 | $17.65 | $17.62 (-0.17%) | $17.96 | $17.58 | 1.03 M | $3.56 B |
01/03/2025 | $17.44 | $17.42 (-0.11%) | $17.54 | $17.20 | 606,600 | $3.52 B |
01/02/2025 | $17.72 | $17.42 (-1.69%) | $17.85 | $17.35 | 945,900 | $3.52 B |
12/31/2024 | $17.40 | $17.66 (1.49%) | $17.68 | $17.40 | 785,457 | $3.57 B |
12/30/2024 | $16.98 | $17.39 (2.41%) | $17.40 | $16.83 | 1.08 M | $3.51 B |
12/27/2024 | $17.07 | $17.08 (0.06%) | $17.25 | $16.84 | 1.22 M | $3.45 B |
12/26/2024 | $17.00 | $17.29 (1.71%) | $17.40 | $16.95 | 1.50 M | $3.49 B |
12/24/2024 | $17.05 | $17.12 (0.41%) | $17.13 | $16.92 | 934,717 | $3.46 B |
12/23/2024 | $17.13 | $17.09 (-0.23%) | $17.40 | $16.95 | 1.25 M | $3.45 B |
12/20/2024 | $16.96 | $17.22 (1.53%) | $17.43 | $16.96 | 2.69 M | $3.48 B |
12/19/2024 | $17.10 | $17.07 (-0.18%) | $17.39 | $16.97 | 1.43 M | $3.45 B |
12/18/2024 | $17.95 | $17.18 (-4.29%) | $18.21 | $17.11 | 1.07 M | $3.47 B |
12/17/2024 | $17.86 | $17.90 (0.22%) | $18.05 | $17.81 | 1.51 M | $3.62 B |
12/16/2024 | $18.56 | $17.96 (-3.23%) | $18.69 | $17.84 | 868,465 | $3.63 B |
12/13/2024 | $18.75 | $18.70 (-0.27%) | $18.90 | $18.69 | 754,000 | $3.78 B |
12/12/2024 | $19.00 | $18.79 (-1.11%) | $19.14 | $18.79 | 484,932 | $3.80 B |
12/11/2024 | $19.18 | $19.10 (-0.42%) | $19.21 | $19.05 | 810,118 | $3.86 B |
12/10/2024 | $19.52 | $19.07 (-2.31%) | $19.56 | $19.04 | 809,400 | $3.85 B |
12/09/2024 | $19.87 | $19.50 (-1.86%) | $19.95 | $19.43 | 880,512 | $3.94 B |
12/06/2024 | $19.66 | $19.68 (0.1%) | $19.85 | $19.55 | 726,700 | $3.98 B |
12/05/2024 | $20.00 | $19.48 (-2.6%) | $20.00 | $19.42 | 514,779 | $3.93 B |
12/04/2024 | $19.88 | $19.91 (0.15%) | $20.06 | $19.69 | 847,735 | $4.02 B |
12/03/2024 | $20.10 | $19.92 (-0.9%) | $20.17 | $19.74 | 718,304 | $4.02 B |
12/02/2024 | $19.24 | $20.07 (4.31%) | $20.31 | $19.22 | 1.35 M | $4.05 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 |