Free Trial

International Game Technology (IGT) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free IGT Stock Alerts
$20.24
-0.46 (-2.22%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

International Game Technology Stock Price Performance

5 Day
Performance
-1.65%
1 Month
Performance
+0.15%
3 Month
Performance
-22.30%
6 Month
Performance
-24.56%
Year-To-Date
Performance
-26.16%
1 Year
Performance
-22.15%
Receive IGT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for International Game Technology and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

IGT Stock Chart for Sunday, May, 19, 2024

IGT Chart by TradingView

International Game Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$20.71$20.24
-2.27%		$20.70$20.22575,320 shs$4.03 billion
05/16/2024$20.55$20.71
+0.78%		$20.81$20.48803,138 shs$4.12 billion
05/15/2024$20.58$20.55
-0.15%		$20.90$20.091.07 million shs$4.09 billion
05/14/2024$20.02$20.58
+2.80%		$22.17$20.471.43 million shs$4.10 billion
05/13/2024$20.11$20.02
-0.45%		$20.37$19.971.22 million shs$3.99 billion
05/10/2024$20.11$20.11
+0.02%		$20.15$19.81802,645 shs$4.00 billion
05/09/2024$20.10$20.11
+0.05%		$20.25$19.871.01 million shs$4.00 billion
05/08/2024$20.23$20.10
-0.64%		$20.20$19.86956,424 shs$4.00 billion
05/07/2024$19.82$20.23
+2.04%		$20.35$19.771.09 million shs$4.03 billion
05/06/2024$20.05$19.82
-1.15%		$20.30$19.761.13 million shs$3.95 billion
05/03/2024$19.92$20.06
+0.68%		$20.38$20.00813,680 shs$3.99 billion
05/02/2024$19.90$19.92
+0.10%		$20.29$19.79616,459 shs$3.97 billion
05/01/2024$19.74$19.90
+0.81%		$20.21$19.481.45 million shs$3.96 billion
04/30/2024$20.40$19.74
-3.24%		$20.16$19.591.47 million shs$3.93 billion
04/29/2024$20.30$20.40
+0.49%		$20.65$20.28783,344 shs$4.06 billion
04/26/2024$20.27$20.31
+0.22%		$20.42$20.02985,303 shs$4.04 billion
04/25/2024$20.54$20.27
-1.31%		$20.44$20.13632,002 shs$4.03 billion
04/24/2024$20.52$20.54
+0.10%		$20.61$20.26795,962 shs$4.09 billion
04/23/2024$20.43$20.52
+0.42%		$20.63$20.241.28 million shs$4.08 billion
04/22/2024$20.20$20.43
+1.14%		$20.48$20.11628,281 shs$4.07 billion
04/19/2024$20.00$20.21
+1.05%		$20.22$19.881.31 million shs$4.02 billion
04/18/2024$19.98$20.00
+0.13%		$20.08$19.771.06 million shs$3.98 billion
04/17/2024$20.23$19.98
-1.24%		$20.50$19.921.80 million shs$3.98 billion
04/16/2024$19.81$20.23
+2.09%		$20.52$19.541.23 million shs$4.03 billion
04/15/2024$19.98$19.81
-0.85%		$20.25$19.701.02 million shs$3.94 billion
04/12/2024$20.80$19.97
-3.99%		$20.67$19.961.17 million shs$3.98 billion
04/11/2024$20.78$20.80
+0.10%		$20.99$20.591.68 million shs$4.14 billion
04/10/2024$21.53$20.78
-3.46%		$21.14$20.591.27 million shs$4.14 billion
04/09/2024$21.38$21.53
+0.68%		$21.74$21.252.07 million shs$4.29 billion
04/08/2024$21.25$21.38
+0.61%		$21.57$21.32808,090 shs$4.26 billion
04/05/2024$21.20$21.24
+0.19%		$21.61$21.221.40 million shs$4.23 billion
04/04/2024$22.02$21.20
-3.72%		$22.21$21.191.47 million shs$4.22 billion
04/03/2024$21.64$22.02
+1.78%		$22.17$21.481.09 million shs$4.38 billion
04/02/2024$21.98$21.64
-1.57%		$22.07$21.521.48 million shs$4.31 billion
04/01/2024$22.59$21.98
-2.70%		$22.64$21.96799,009 shs$4.38 billion
03/29/2024$22.59$22.59$22.87$22.011.22 million shs$4.50 billion
03/28/2024$22.16$22.59
+1.94%		$22.87$22.011.22 million shs$4.50 billion
03/27/2024$21.34$22.16
+3.84%		$22.17$21.511.04 million shs$4.41 billion
03/26/2024$21.54$21.34
-0.93%		$21.82$21.31646,618 shs$4.25 billion
03/25/2024$21.54$21.54$21.74$21.27841,165 shs$4.29 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/22/2024$22.19$21.54
-2.93%		$22.11$21.38923,834 shs$4.29 billion
03/21/2024$22.04$22.19
+0.68%		$22.59$21.871.64 million shs$4.42 billion
03/20/2024$20.74$22.04
+6.27%		$22.08$20.542.76 million shs$4.39 billion
03/19/2024$20.30$20.74
+2.17%		$20.84$20.231.81 million shs$4.13 billion
03/18/2024$20.54$20.30
-1.17%		$20.66$19.983.41 million shs$4.04 billion
03/15/2024$20.76$20.53
-1.11%		$21.01$20.443.17 million shs$4.09 billion
03/14/2024$21.73$20.76
-4.46%		$21.54$20.454.58 million shs$4.13 billion
03/13/2024$23.58$21.73
-7.85%		$23.56$21.673.77 million shs$4.33 billion
03/12/2024$25.15$23.58
-6.24%		$24.79$23.392.03 million shs$4.69 billion
03/11/2024$25.08$25.15
+0.28%		$25.29$24.961.18 million shs$5.01 billion
03/08/2024$25.15$25.09
-0.26%		$25.62$24.791.28 million shs$4.99 billion
03/07/2024$24.74$25.15
+1.66%		$25.50$24.861.16 million shs$5.01 billion
03/06/2024$24.68$24.74
+0.24%		$25.02$24.361.18 million shs$4.93 billion
03/05/2024$24.35$24.68
+1.36%		$25.46$23.842.79 million shs$4.91 billion
03/04/2024$26.64$24.35
-8.60%		$26.44$24.262.23 million shs$4.85 billion
03/01/2024$27.17$26.64
-1.95%		$27.07$26.352.05 million shs$5.30 billion
02/29/2024$25.71$27.17
+5.68%		$27.27$25.842.91 million shs$5.41 billion
02/28/2024$25.60$25.71
+0.45%		$26.00$25.42815,951 shs$5.12 billion
02/27/2024$25.56$25.60
+0.14%		$25.99$25.47846,794 shs$5.10 billion
02/26/2024$26.08$25.56
-1.99%		$26.22$25.48603,764 shs$5.09 billion
02/23/2024$25.76$26.09
+1.28%		$26.26$25.70435,434 shs$5.19 billion
02/22/2024$25.88$25.76
-0.46%		$26.10$25.72489,699 shs$5.13 billion
02/21/2024$26.07$25.88
-0.73%		$26.15$25.80514,157 shs$5.15 billion
02/20/2024$26.05$26.07
+0.08%		$26.09$25.63788,643 shs$5.19 billion
02/19/2024$26.05$26.05$26.36$25.73659,800 shs$5.19 billion

Related Companies:
This page (NYSE:IGT) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research