International Game Technology ( IGT) - Price History
Monthly price history for IGT (International Game Technology)
| Date | Adjusted price | Real price |
|---|---|---|
| March 2025 | $16.65 | $16.65 |
| February 2025 | $17.68 | $17.68 |
| January 2025 | $17.02 | $17.02 |
| December 2024 | $17.66 | $17.66 |
| November 2024 | $19.23 | $19.23 |
| October 2024 | $20.11 | $20.32 |
| September 2024 | $21.08 | $21.30 |
| August 2024 | $22.16 | $22.39 |
| July 2024 | $23.01 | $23.47 |
| June 2024 | $20.06 | $20.46 |
| May 2024 | $19.35 | $19.74 |
| April 2024 | $19.15 | $19.74 |
| March 2024 | $21.91 | $22.59 |
| February 2024 | $26.11 | $27.17 |
| January 2024 | $24.95 | $25.96 |
| December 2023 | $26.34 | $27.41 |
| November 2023 | $25.69 | $26.73 |
| October 2023 | $24.24 | $25.42 |
| September 2023 | $28.92 | $30.32 |
| August 2023 | $30.54 | $32.02 |
| July 2023 | $32.06 | $33.83 |
| June 2023 | $30.23 | $31.89 |
| May 2023 | $23.25 | $24.53 |
| April 2023 | $26.46 | $28.14 |
| March 2023 | $25.20 | $26.80 |
| February 2023 | $24.76 | $26.56 |
| January 2023 | $24.66 | $26.45 |
| December 2022 | $21.14 | $22.68 |
| November 2022 | $22.88 | $24.54 |
| October 2022 | $18.54 | $20.05 |
| September 2022 | $14.61 | $15.80 |
| August 2022 | $16.59 | $17.94 |
| July 2022 | $17.37 | $18.95 |
| June 2022 | $17.01 | $18.56 |
| May 2022 | $19.63 | $21.42 |
| April 2022 | $19.81 | $21.83 |
| March 2022 | $22.40 | $24.68 |
| February 2022 | $27.55 | $30.62 |
| January 2022 | $24.08 | $26.77 |
| December 2021 | $26.01 | $28.91 |
| November 2021 | $24.31 | $27.02 |
| October 2021 | $26.34 | $29.49 |
| September 2021 | $23.51 | $26.32 |
| August 2021 | $19.19 | $21.49 |
| July 2021 | $16.75 | $18.75 |
| June 2021 | $21.40 | $23.96 |
| May 2021 | $21.67 | $24.26 |
| April 2021 | $15.38 | $17.22 |
| March 2021 | $14.34 | $16.05 |
| February 2021 | $16.34 | $18.29 |
| January 2021 | $14.39 | $16.11 |
| December 2020 | $15.13 | $16.94 |
| November 2020 | $11.24 | $12.59 |
| October 2020 | $7.33 | $8.21 |
| September 2020 | $9.94 | $11.13 |
| August 2020 | $9.94 | $11.13 |
| July 2020 | $8.81 | $9.86 |
| June 2020 | $7.95 | $8.90 |
| May 2020 | $7.53 | $8.43 |
| April 2020 | $6.73 | $7.54 |
| March 2020 | $5.31 | $5.95 |
| February 2020 | $9.21 | $10.64 |
| January 2020 | $11.67 | $13.49 |
| December 2019 | $12.95 | $14.97 |
| November 2019 | $12.85 | $14.85 |
| October 2019 | $11.30 | $13.24 |
| September 2019 | $12.13 | $14.21 |
| August 2019 | $10.23 | $11.98 |
| July 2019 | $11.22 | $13.35 |
| June 2019 | $10.90 | $12.97 |
| May 2019 | $10.93 | $13 |
| April 2019 | $12.11 | $14.63 |
| March 2019 | $10.75 | $12.99 |
| February 2019 | $14.06 | $17.25 |
| January 2019 | $13.34 | $16.36 |
| December 2018 | $11.93 | $14.63 |
| November 2018 | $14.03 | $17.21 |
| October 2018 | $14.93 | $18.55 |
| September 2018 | $15.90 | $19.75 |
| August 2018 | $16.93 | $21.04 |
| July 2018 | $20.15 | $25.28 |
| June 2018 | $18.53 | $23.24 |
| May 2018 | $19.88 | $25.14 |
| April 2018 | $22.36 | $28.27 |
| March 2018 | $21.14 | $26.73 |
| February 2018 | $20.81 | $26.50 |
| January 2018 | $22.83 | $29.07 |
| December 2017 | $20.82 | $26.51 |
| November 2017 | $21.59 | $27.49 |
| October 2017 | $18.33 | $23.50 |
| September 2017 | $19.14 | $24.55 |
| August 2017 | $15.89 | $20.37 |
| July 2017 | $14.70 | $19.04 |
| June 2017 | $14.13 | $18.30 |
| May 2017 | $13.55 | $17.75 |
| April 2017 | $16.95 | $22.20 |
| March 2017 | $18.10 | $23.70 |
| February 2017 | $20.44 | $27 |
| January 2017 | $20 | $26.41 |
| December 2016 | $19.32 | $25.52 |
| November 2016 | $19.37 | $25.78 |
| October 2016 | $21.58 | $28.72 |
| September 2016 | $18.32 | $24.38 |
| August 2016 | $17.15 | $22.83 |
| July 2016 | $15.56 | $20.90 |
| June 2016 | $13.95 | $18.74 |
| May 2016 | $13.97 | $18.96 |
| April 2016 | $12.77 | $17.34 |
| March 2016 | $13.44 | $18.25 |
| February 2016 | $10.77 | $14.78 |
| January 2016 | $10.54 | $14.47 |
| December 2015 | $11.79 | $16.18 |
| November 2015 | $11.31 | $15.53 |
| October 2015 | $11.66 | $16.22 |
| September 2015 | $11.02 | $15.33 |
| August 2015 | $12.21 | $16.98 |
| July 2015 | $14.07 | $19.80 |
| June 2015 | $12.62 | $17.76 |
| May 2015 | $12.86 | $18.09 |
| April 2015 | $14.47 | $20.36 |
| March 2015 | $12.37 | $17.41 |
| February 2015 | $12.60 | $17.84 |
| January 2015 | $11.95 | $16.92 |
| December 2014 | $11.65 | $17.25 |
| November 2014 | $11.43 | $17.03 |
| October 2014 | $11 | $16.39 |
| September 2014 | $11.32 | $16.87 |
| August 2014 | $11.24 | $16.86 |
| July 2014 | $11.29 | $16.93 |
| June 2014 | $10.61 | $15.91 |
| May 2014 | $8.31 | $12.55 |
| April 2014 | $7.81 | $12.55 |
| March 2014 | $8.75 | $14.06 |
| February 2014 | $9.32 | $15.09 |
| January 2014 | $8.91 | $14.43 |
| December 2013 | $11.22 | $18.16 |
| November 2013 | $10.73 | $17.49 |
| October 2013 | $11.54 | $18.80 |
| September 2013 | $11.62 | $18.93 |
| August 2013 | $11.54 | $18.89 |
| July 2013 | $11.28 | $18.47 |
| June 2013 | $10.20 | $16.71 |
| May 2013 | $10.86 | $17.88 |
| April 2013 | $10.30 | $16.95 |
| March 2013 | $10.02 | $16.50 |
| February 2013 | $9.64 | $15.94 |
| January 2013 | $9.30 | $15.37 |
| December 2012 | $8.57 | $14.17 |
| November 2012 | $8.35 | $13.87 |
| October 2012 | $7.73 | $12.84 |
| September 2012 | $7.88 | $13.09 |
| August 2012 | $7.36 | $12.29 |
| July 2012 | $6.78 | $11.32 |
| June 2012 | $9.44 | $15.75 |
| May 2012 | $8.53 | $14.30 |
| April 2012 | $9.30 | $15.58 |
| March 2012 | $10.02 | $16.79 |
| February 2012 | $8.93 | $15.02 |
| January 2012 | $9.47 | $15.93 |
| December 2011 | $10.23 | $17.20 |
| November 2011 | $10.10 | $17.06 |
| October 2011 | $10.42 | $17.59 |
| September 2011 | $8.60 | $14.53 |
| August 2011 | $9 | $15.26 |
| July 2011 | $10.97 | $18.59 |
| June 2011 | $10.37 | $17.58 |
| May 2011 | $10.13 | $17.24 |
| April 2011 | $10.40 | $17.69 |
| March 2011 | $9.54 | $16.23 |
| February 2011 | $9.64 | $16.46 |
| January 2011 | $10.05 | $17.17 |
| December 2010 | $10.36 | $17.69 |
| November 2010 | $9.03 | $15.48 |
| October 2010 | $9.10 | $15.59 |
| September 2010 | $8.43 | $14.45 |
| August 2010 | $8.48 | $14.60 |
| July 2010 | $8.86 | $15.24 |
| June 2010 | $9.12 | $15.70 |
| May 2010 | $11.34 | $19.57 |
| April 2010 | $11.87 | $21.08 |
| March 2010 | $10.39 | $18.45 |
| February 2010 | $9.85 | $17.55 |
| January 2010 | $10.29 | $18.34 |
| December 2009 | $10.53 | $18.77 |
| November 2009 | $10.57 | $18.89 |
| October 2009 | $9.98 | $17.84 |
| September 2009 | $12.02 | $21.48 |
| August 2009 | $11.67 | $20.92 |
| July 2009 | $11.01 | $19.75 |
| June 2009 | $8.87 | $15.90 |
| May 2009 | $9.65 | $17.36 |
| April 2009 | $6.86 | $12.35 |
| March 2009 | $5.12 | $9.22 |
| February 2009 | $4.87 | $8.82 |
| January 2009 | $5.85 | $10.60 |
| December 2008 | $6.57 | $11.89 |
| November 2008 | $5.84 | $10.71 |
| October 2008 | $7.63 | $14 |
| September 2008 | $9.36 | $17.18 |
| August 2008 | $11.60 | $21.43 |
| July 2008 | $11.75 | $21.71 |
| June 2008 | $13.52 | $24.98 |
| May 2008 | $19.22 | $35.66 |
| April 2008 | $18.73 | $34.74 |
| March 2008 | $21.68 | $40.21 |
| February 2008 | $24.26 | $45.15 |
| January 2008 | $22.94 | $42.68 |
| December 2007 | $23.61 | $43.93 |
| November 2007 | $23.39 | $43.66 |
| October 2007 | $23.36 | $43.61 |
| September 2007 | $23.01 | $43.10 |
| August 2007 | $20.38 | $38.17 |
| July 2007 | $18.86 | $35.32 |
| June 2007 | $21.13 | $39.70 |
| May 2007 | $21.39 | $40.19 |
| April 2007 | $20.30 | $38.14 |
| March 2007 | $21.49 | $40.38 |
| February 2007 | $21.88 | $41.26 |
| January 2007 | $23.05 | $43.46 |
| December 2006 | $24.50 | $46.20 |
| November 2006 | $23.16 | $43.78 |
| October 2006 | $22.48 | $42.51 |
| September 2006 | $21.88 | $41.50 |
| August 2006 | $20.39 | $38.68 |
| July 2006 | $20.38 | $38.66 |
| June 2006 | $20 | $37.94 |
| May 2006 | $19.56 | $37.23 |
| April 2006 | $19.93 | $37.93 |
| March 2006 | $18.50 | $35.22 |
| February 2006 | $18.73 | $35.77 |
| January 2006 | $18.73 | $35.78 |
| December 2005 | $16.11 | $30.78 |
| November 2005 | $15.30 | $29.35 |
| October 2005 | $13.81 | $26.49 |
| September 2005 | $14.01 | $27 |
| August 2005 | $14.38 | $27.72 |
| July 2005 | $14.20 | $27.36 |
| June 2005 | $14.54 | $28.15 |
| May 2005 | $14.56 | $28.18 |
| April 2005 | $13.89 | $26.89 |
| March 2005 | $13.78 | $26.66 |
| February 2005 | $15.67 | $30.46 |
| January 2005 | $16.11 | $31.30 |
| December 2004 | $17.69 | $34.38 |
| November 2004 | $18.13 | $35.35 |
| October 2004 | $16.94 | $33.04 |
| September 2004 | $18.37 | $35.95 |
| August 2004 | $14.74 | $28.85 |
| July 2004 | $16.52 | $32.34 |
| June 2004 | $19.72 | $38.60 |
| May 2004 | $20.02 | $39.30 |
| April 2004 | $19.23 | $37.74 |
| March 2004 | $22.91 | $44.96 |
| February 2004 | $19.94 | $39.24 |
| January 2004 | $19.04 | $37.46 |
| December 2003 | $18.14 | $35.70 |
| November 2003 | $17.58 | $34.69 |
| October 2003 | $16.60 | $32.75 |
| September 2003 | $14.26 | $28.15 |
| August 2003 | $13.05 | $25.84 |
| July 2003 | $12.85 | $25.45 |
| June 2003 | $12.88 | $102.33 |
| May 2003 | $11.08 | $88.04 |
| April 2003 | $10.86 | $86.30 |
| March 2003 | $10.31 | $81.90 |
| February 2003 | $9.89 | $78.58 |
| January 2003 | $9.93 | $78.87 |
| December 2002 | $9.56 | $75.92 |
| November 2002 | $9.78 | $77.72 |
| October 2002 | $9.47 | $75.21 |
| September 2002 | $8.70 | $69.14 |
| August 2002 | $8.14 | $64.68 |
| July 2002 | $7.33 | $58.25 |
| June 2002 | $7.14 | $56.70 |
| May 2002 | $7.87 | $62.50 |
| April 2002 | $7.92 | $62.95 |
| March 2002 | $7.84 | $62.32 |
| February 2002 | $8.50 | $67.52 |
| January 2002 | $8.28 | $65.80 |
| December 2001 | $8.60 | $68.30 |
| November 2001 | $7.80 | $61.99 |
| October 2001 | $6.43 | $51.05 |
| September 2001 | $5.35 | $42.50 |
| August 2001 | $6.74 | $53.52 |
| July 2001 | $6.54 | $51.98 |
| June 2001 | $7.90 | $62.75 |
| May 2001 | $7.74 | $61.45 |
| April 2001 | $7.04 | $55.93 |
| March 2001 | $6.34 | $50.35 |
| February 2001 | $6.80 | $54 |
| January 2001 | $6.03 | $47.87 |
| December 2000 | $6.04 | $48 |
| November 2000 | $5.62 | $44.62 |
| October 2000 | $4.61 | $36.62 |
| September 2000 | $4.23 | $33.62 |
| August 2000 | $3.65 | $29 |
| July 2000 | $3.74 | $29.69 |
| June 2000 | $3.34 | $26.50 |
| May 2000 | $3.41 | $27.12 |
| April 2000 | $3.07 | $24.38 |
| March 2000 | $2.73 | $21.69 |
| February 2000 | $2.24 | $17.81 |
| January 2000 | $2.48 | $19.69 |
| December 1999 | $2.56 | $20.31 |
| November 1999 | $2.27 | $18 |
| October 1999 | $2.34 | $18.62 |
| September 1999 | $2.27 | $18 |
| August 1999 | $2.20 | $17.50 |
| July 1999 | $2.36 | $18.75 |
| June 1999 | $2.33 | $18.50 |
| May 1999 | $2.22 | $17.62 |
| April 1999 | $2.23 | $17.75 |
| March 1999 | $1.84 | $14.62 |
| February 1999 | $2.39 | $19 |
| January 1999 | $2.52 | $20 |
| December 1998 | $3.06 | $24.31 |
| November 1998 | $2.90 | $23.06 |
| October 1998 | $2.84 | $22.56 |
| September 1998 | $2.33 | $18.56 |
| August 1998 | $2.43 | $19.38 |
| July 1998 | $3.08 | $24.50 |
| June 1998 | $3.04 | $24.25 |
| May 1998 | $3.10 | $24.69 |
| April 1998 | $3.49 | $27.81 |
| March 1998 | $3.13 | $25 |
| February 1998 | $3.04 | $24.25 |
| January 1998 | $3.18 | $25.44 |
| December 1997 | $3.16 | $25.25 |
| November 1997 | $3.13 | $25 |
| October 1997 | $3.20 | $25.56 |
| September 1997 | $2.90 | $23.25 |
| August 1997 | $2.50 | $20 |
| July 1997 | $2.08 | $16.62 |
| June 1997 | $2.21 | $17.75 |
| May 1997 | $2.21 | $17.75 |
| April 1997 | $1.98 | $15.88 |
| March 1997 | $2.02 | $16.25 |
| February 1997 | $2.18 | $17.50 |
| January 1997 | $2.22 | $17.88 |
| December 1996 | $2.27 | $18.25 |
| November 1996 | $2.42 | $19.50 |
| October 1996 | $2.62 | $21.12 |
| September 1996 | $2.54 | $20.50 |
| August 1996 | $2.54 | $20.50 |
| July 1996 | $2.17 | $17.50 |
| June 1996 | $2.09 | $16.88 |
| May 1996 | $1.97 | $15.88 |
| April 1996 | $1.92 | $15.50 |
| March 1996 | $1.68 | $13.62 |
| February 1996 | $1.82 | $14.75 |
| January 1996 | $1.47 | $11.88 |
| December 1995 | $1.32 | $10.75 |
| November 1995 | $1.53 | $12.38 |
| October 1995 | $1.45 | $11.75 |
| September 1995 | $1.66 | $13.50 |
| August 1995 | $1.75 | $14.25 |
| July 1995 | $1.78 | $14.50 |
| June 1995 | $1.89 | $15.38 |
| May 1995 | $1.98 | $16.12 |
| April 1995 | $1.58 | $12.88 |
| March 1995 | $1.65 | $13.50 |
| February 1995 | $1.71 | $14 |
| January 1995 | $1.68 | $13.75 |
| December 1994 | $1.92 | $15.75 |
| November 1994 | $2.03 | $16.62 |
| October 1994 | $2.28 | $18.62 |
| September 1994 | $2.52 | $20.62 |
| August 1994 | $2.85 | $23.38 |
| July 1994 | $2.38 | $19.50 |
| June 1994 | $2.30 | $18.88 |
| May 1994 | $2.71 | $22.25 |
| April 1994 | $3.17 | $26 |
| March 1994 | $3.33 | $27.38 |
| February 1994 | $3.45 | $28.38 |
| January 1994 | $3.59 | $29.50 |
| December 1993 | $3.58 | $29.50 |
| November 1993 | $3.68 | $30.25 |
| October 1993 | $4.30 | $35.38 |
| September 1993 | $4.84 | $39.88 |
| August 1993 | $4.63 | $38.12 |
| July 1993 | $4.02 | $33.12 |
| June 1993 | $4.82 | $39.75 |
| May 1993 | $4.52 | $37.25 |
| April 1993 | $3.76 | $31 |
| March 1993 | $3.97 | $32.75 |
| February 1993 | $3.60 | $59.38 |
| January 1993 | $3.80 | $62.75 |
| December 1992 | $3.08 | $50.88 |
| November 1992 | $2.97 | $49 |
| October 1992 | $2.59 | $42.75 |
| September 1992 | $2.47 | $40.75 |
| August 1992 | $2.29 | $37.75 |
| July 1992 | $2.17 | $35.88 |
| June 1992 | $1.61 | $26.50 |
| May 1992 | $1.67 | $27.50 |
| April 1992 | $1.64 | $27.12 |
| March 1992 | $1.92 | $31.75 |
| February 1992 | $1.78 | $58.63 |
| January 1992 | $1.52 | $50 |
| December 1991 | $1.39 | $46 |
| November 1991 | $1.08 | $35.50 |
| October 1991 | $1.03 | $34.12 |
| September 1991 | $0.77 | $25.37 |
| August 1991 | $0.84 | $27.88 |
| July 1991 | $0.75 | $49.63 |
| June 1991 | $0.67 | $44.12 |
| May 1991 | $0.69 | $45.75 |
| April 1991 | $0.54 | $36 |
| March 1991 | $0.44 | $28.75 |
| February 1991 | $0.37 | $24.37 |
| January 1991 | $0.31 | $20.50 |
| December 1990 | $0.25 | $16.75 |
| November 1990 | $0.22 | $14.75 |
| October 1990 | $0.17 | $11.50 |
| September 1990 | $0.20 | $13.50 |
| August 1990 | $0.26 | $17.25 |
| July 1990 | $0.28 | $18.50 |
| June 1990 | $0.24 | $32.25 |
| May 1990 | $0.25 | $33.50 |
| April 1990 | $0.25 | $32.75 |
| March 1990 | $0.23 | $30 |
IGT
Price: $16.65
52 week price:
Dividend Yield: 4.02%
5-year range yield:
Forward Dividend Yield: 4.80%
Payout Ratio: 76.92%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 0.57 USD
P/E Ratio: 31.12
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Gambling
Volume: 863914
Ebitda: -477.8 millionMarket Capitalization: 3.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 16.67%