5 DAY PERFORMANCE
+0.34%
1 MONTH PERFORMANCE
+5.83%
3 MONTH PERFORMANCE
-6.23%
6 MONTH PERFORMANCE
-18.16%
YEAR-TO-DATE PERFORMANCE
-0.23%
1 YEAR PERFORMANCE
-25.28%
International Game Technology PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.05 | $16.84 (-1.26%) | $17.15 | $16.68 | 1.15 M | $3.39 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 |
| 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 |
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.
