IGT: International Game Technology PLC

As of Tuesday, April 22nd, 2025

$ 16.51

+0.44 +2.74%

Open: 16.35
High: 16.57
Low: 16.23
Volume: 1,019,851
Previous Close on Monday, April 21st, 2025

$ 16.07

+0.01 +0.06%

Open: 16.00
High: 16.12
Low: 15.76
Volume: 1,289,828

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-22 16.35 16.57 16.23 16.51 1,019,851 +0.44 +2.74
2025-04-21 16.00 16.12 15.76 16.07 1,289,828 +0.01 +0.06
2025-04-17 15.76 16.18 15.65 16.06 1,570,186 +0.34 +2.16
2025-04-16 15.86 15.97 15.48 15.72 1,178,484 -0.22 -1.38
2025-04-15 15.72 15.95 15.56 15.94 1,243,542 +0.33 +2.11
2025-04-14 15.83 15.88 15.30 15.61 933,912 -0.04 -0.26
2025-04-11 15.38 15.67 15.08 15.65 1,170,310 +0.23 +1.49
2025-04-10 15.49 15.59 14.85 15.42 1,675,005 -0.53 -3.32
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 16.57
On 2025-04-22		 15.48
On 2025-04-16		 0.90 5.77 16.18
On 2025-04-17		 15.76
On 2025-04-21		 -2.60 16.06
10D 16.57
On 2025-04-22		 14.20
On 2025-04-08		 1.79 12.16 16.14
On 2025-04-09		 14.85
On 2025-04-10		 -7.98 15.74
20D 17.26
On 2025-03-25		 13.81
On 2025-04-07		 -0.56 -3.28 17.26
On 2025-03-25		 13.81
On 2025-04-07		 -19.99 15.87
WTD 16.57
On 2025-04-22		 15.76
On 2025-04-21		 0.45 2.80 16.12
On 2025-04-21		 16.12
On 2025-04-21		 0.00 16.29
MTD 16.60
On 2025-04-02		 13.81
On 2025-04-07		 0.25 1.54 16.60
On 2025-04-02		 13.81
On 2025-04-07		 -16.81 15.64
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,278
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,356
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,508
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
IGT

International Game Technology PLC

16.51 +0.44 +2.74 1,019,851