IGT: International Game Technology PLC

As of Thursday, May 8th, 2025

$ 17.27

+0.33 +1.95%

Open: 16.92
High: 17.47
Low: 16.82
Volume: 1,539,097
Previous Close on Wednesday, May 7th, 2025

$ 16.94

+0.26 +1.56%

Open: 16.81
High: 17.02
Low: 16.70
Volume: 1,638,122

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 16.92 17.47 16.82 17.27 1,539,097 +0.33 +1.95
2025-05-07 16.81 17.02 16.70 16.94 1,638,122 +0.26 +1.56
2025-05-06 16.68 16.84 16.52 16.68 953,873 -0.07 -0.42
2025-05-05 16.47 16.92 16.38 16.75 958,083 +0.11 +0.66
2025-05-02 16.68 16.76 16.51 16.64 800,492 +0.22 +1.34
2025-05-01 16.46 16.56 16.27 16.42 615,185 +0.02 +0.12
2025-04-30 16.31 16.67 16.08 16.40 1,002,069 -0.15 -0.91
2025-04-29 16.30 16.60 16.12 16.55 831,412 +0.14 +0.85
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 17.47
On 2025-05-08		 16.38
On 2025-05-05		 0.85 5.18 16.92
On 2025-05-05		 16.52
On 2025-05-06		 -2.36 16.86
10D 17.47
On 2025-05-08		 16.08
On 2025-04-30		 0.95 5.82 16.67
On 2025-04-30		 16.27
On 2025-05-01		 -2.40 16.64
20D 17.47
On 2025-05-08		 14.85
On 2025-04-10		 1.32 8.28 17.09
On 2025-04-23		 16.08
On 2025-04-30		 -5.91 16.30
WTD 17.47
On 2025-05-08		 16.38
On 2025-05-05		 0.63 3.79 16.92
On 2025-05-05		 16.52
On 2025-05-06		 -2.36 16.91
MTD 17.47
On 2025-05-08		 16.27
On 2025-05-01		 0.87 5.30 16.92
On 2025-05-05		 16.52
On 2025-05-06		 -2.36 16.78
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IGT

International Game Technology PLC

17.27 +0.33 +1.95 1,539,097