International Game Technology ( IGT) - Price History
Monthly price history for IGT (International Game Technology)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2024 | $21.69 | $21.69 |
| August 2024 | $22.39 | $22.39 |
| July 2024 | $23.47 | $23.47 |
| June 2024 | $20.46 | $20.46 |
| May 2024 | $19.74 | $19.74 |
| April 2024 | $19.53 | $19.74 |
| March 2024 | $22.35 | $22.59 |
| February 2024 | $26.64 | $27.17 |
| January 2024 | $25.45 | $25.96 |
| December 2023 | $26.87 | $27.41 |
| November 2023 | $26.20 | $26.73 |
| October 2023 | $24.73 | $25.42 |
| September 2023 | $29.50 | $30.32 |
| August 2023 | $31.15 | $32.02 |
| July 2023 | $32.71 | $33.83 |
| June 2023 | $30.83 | $31.89 |
| May 2023 | $23.72 | $24.53 |
| April 2023 | $26.99 | $28.14 |
| March 2023 | $25.70 | $26.80 |
| February 2023 | $25.26 | $26.56 |
| January 2023 | $25.16 | $26.45 |
| December 2022 | $21.57 | $22.68 |
| November 2022 | $23.34 | $24.54 |
| October 2022 | $18.91 | $20.05 |
| September 2022 | $14.90 | $15.80 |
| August 2022 | $16.92 | $17.94 |
| July 2022 | $17.71 | $18.95 |
| June 2022 | $17.35 | $18.56 |
| May 2022 | $20.02 | $21.42 |
| April 2022 | $20.21 | $21.83 |
| March 2022 | $22.85 | $24.68 |
| February 2022 | $28.10 | $30.62 |
| January 2022 | $24.57 | $26.77 |
| December 2021 | $26.53 | $28.91 |
| November 2021 | $24.80 | $27.02 |
| October 2021 | $26.87 | $29.49 |
| September 2021 | $23.98 | $26.32 |
| August 2021 | $19.58 | $21.49 |
| July 2021 | $17.08 | $18.75 |
| June 2021 | $21.83 | $23.96 |
| May 2021 | $22.10 | $24.26 |
| April 2021 | $15.69 | $17.22 |
| March 2021 | $14.62 | $16.05 |
| February 2021 | $16.66 | $18.29 |
| January 2021 | $14.68 | $16.11 |
| December 2020 | $15.43 | $16.94 |
| November 2020 | $11.47 | $12.59 |
| October 2020 | $7.48 | $8.21 |
| September 2020 | $10.14 | $11.13 |
| August 2020 | $10.14 | $11.13 |
| July 2020 | $8.98 | $9.86 |
| June 2020 | $8.11 | $8.90 |
| May 2020 | $7.68 | $8.43 |
| April 2020 | $6.87 | $7.54 |
| March 2020 | $5.42 | $5.95 |
| February 2020 | $9.39 | $10.64 |
| January 2020 | $11.91 | $13.49 |
| December 2019 | $13.21 | $14.97 |
| November 2019 | $13.11 | $14.85 |
| October 2019 | $11.53 | $13.24 |
| September 2019 | $12.37 | $14.21 |
| August 2019 | $10.43 | $11.98 |
| July 2019 | $11.44 | $13.35 |
| June 2019 | $11.12 | $12.97 |
| May 2019 | $11.14 | $13 |
| April 2019 | $12.35 | $14.63 |
| March 2019 | $10.97 | $12.99 |
| February 2019 | $14.34 | $17.25 |
| January 2019 | $13.60 | $16.36 |
| December 2018 | $12.17 | $14.63 |
| November 2018 | $14.31 | $17.21 |
| October 2018 | $15.23 | $18.55 |
| September 2018 | $16.21 | $19.75 |
| August 2018 | $17.27 | $21.04 |
| July 2018 | $20.56 | $25.28 |
| June 2018 | $18.90 | $23.24 |
| May 2018 | $20.28 | $25.14 |
| April 2018 | $22.81 | $28.27 |
| March 2018 | $21.56 | $26.73 |
| February 2018 | $21.23 | $26.50 |
| January 2018 | $23.29 | $29.07 |
| December 2017 | $21.24 | $26.51 |
| November 2017 | $22.02 | $27.49 |
| October 2017 | $18.69 | $23.50 |
| September 2017 | $19.53 | $24.55 |
| August 2017 | $16.20 | $20.37 |
| July 2017 | $15 | $19.04 |
| June 2017 | $14.41 | $18.30 |
| May 2017 | $13.82 | $17.75 |
| April 2017 | $17.29 | $22.20 |
| March 2017 | $18.46 | $23.70 |
| February 2017 | $20.85 | $27 |
| January 2017 | $20.40 | $26.41 |
| December 2016 | $19.71 | $25.52 |
| November 2016 | $19.76 | $25.78 |
| October 2016 | $22.01 | $28.72 |
| September 2016 | $18.68 | $24.38 |
| August 2016 | $17.50 | $22.83 |
| July 2016 | $15.87 | $20.90 |
| June 2016 | $14.23 | $18.74 |
| May 2016 | $14.25 | $18.96 |
| April 2016 | $13.03 | $17.34 |
| March 2016 | $13.71 | $18.25 |
| February 2016 | $10.98 | $14.78 |
| January 2016 | $10.75 | $14.47 |
| December 2015 | $12.02 | $16.18 |
| November 2015 | $11.54 | $15.53 |
| October 2015 | $11.90 | $16.22 |
| September 2015 | $11.24 | $15.33 |
| August 2015 | $12.46 | $16.98 |
| July 2015 | $14.36 | $19.80 |
| June 2015 | $12.88 | $17.76 |
| May 2015 | $13.12 | $18.09 |
| April 2015 | $14.76 | $20.36 |
| March 2015 | $12.62 | $17.41 |
| February 2015 | $12.86 | $17.84 |
| January 2015 | $12.19 | $16.92 |
| December 2014 | $11.89 | $17.25 |
| November 2014 | $11.66 | $17.03 |
| October 2014 | $11.22 | $16.39 |
| September 2014 | $11.55 | $16.87 |
| August 2014 | $11.47 | $16.86 |
| July 2014 | $11.52 | $16.93 |
| June 2014 | $10.82 | $15.91 |
| May 2014 | $8.48 | $12.55 |
| April 2014 | $7.96 | $12.55 |
| March 2014 | $8.92 | $14.06 |
| February 2014 | $9.51 | $15.09 |
| January 2014 | $9.09 | $14.43 |
| December 2013 | $11.44 | $18.16 |
| November 2013 | $10.95 | $17.49 |
| October 2013 | $11.77 | $18.80 |
| September 2013 | $11.85 | $18.93 |
| August 2013 | $11.77 | $18.89 |
| July 2013 | $11.51 | $18.47 |
| June 2013 | $10.41 | $16.71 |
| May 2013 | $11.08 | $17.88 |
| April 2013 | $10.50 | $16.95 |
| March 2013 | $10.23 | $16.50 |
| February 2013 | $9.83 | $15.94 |
| January 2013 | $9.48 | $15.37 |
| December 2012 | $8.74 | $14.17 |
| November 2012 | $8.51 | $13.87 |
| October 2012 | $7.88 | $12.84 |
| September 2012 | $8.04 | $13.09 |
| August 2012 | $7.51 | $12.29 |
| July 2012 | $6.92 | $11.32 |
| June 2012 | $9.62 | $15.75 |
| May 2012 | $8.70 | $14.30 |
| April 2012 | $9.48 | $15.58 |
| March 2012 | $10.22 | $16.79 |
| February 2012 | $9.11 | $15.02 |
| January 2012 | $9.66 | $15.93 |
| December 2011 | $10.43 | $17.20 |
| November 2011 | $10.31 | $17.06 |
| October 2011 | $10.63 | $17.59 |
| September 2011 | $8.78 | $14.53 |
| August 2011 | $9.18 | $15.26 |
| July 2011 | $11.19 | $18.59 |
| June 2011 | $10.58 | $17.58 |
| May 2011 | $10.34 | $17.24 |
| April 2011 | $10.60 | $17.69 |
| March 2011 | $9.73 | $16.23 |
| February 2011 | $9.83 | $16.46 |
| January 2011 | $10.25 | $17.17 |
| December 2010 | $10.56 | $17.69 |
| November 2010 | $9.21 | $15.48 |
| October 2010 | $9.28 | $15.59 |
| September 2010 | $8.60 | $14.45 |
| August 2010 | $8.65 | $14.60 |
| July 2010 | $9.03 | $15.24 |
| June 2010 | $9.31 | $15.70 |
| May 2010 | $11.56 | $19.57 |
| April 2010 | $12.11 | $21.08 |
| March 2010 | $10.60 | $18.45 |
| February 2010 | $10.04 | $17.55 |
| January 2010 | $10.50 | $18.34 |
| December 2009 | $10.74 | $18.77 |
| November 2009 | $10.78 | $18.89 |
| October 2009 | $10.18 | $17.84 |
| September 2009 | $12.26 | $21.48 |
| August 2009 | $11.90 | $20.92 |
| July 2009 | $11.24 | $19.75 |
| June 2009 | $9.04 | $15.90 |
| May 2009 | $9.84 | $17.36 |
| April 2009 | $7 | $12.35 |
| March 2009 | $5.23 | $9.22 |
| February 2009 | $4.97 | $8.82 |
| January 2009 | $5.97 | $10.60 |
| December 2008 | $6.70 | $11.89 |
| November 2008 | $5.96 | $10.71 |
| October 2008 | $7.78 | $14 |
| September 2008 | $9.55 | $17.18 |
| August 2008 | $11.83 | $21.43 |
| July 2008 | $11.99 | $21.71 |
| June 2008 | $13.79 | $24.98 |
| May 2008 | $19.61 | $35.66 |
| April 2008 | $19.10 | $34.74 |
| March 2008 | $22.11 | $40.21 |
| February 2008 | $24.75 | $45.15 |
| January 2008 | $23.40 | $42.68 |
| December 2007 | $24.08 | $43.93 |
| November 2007 | $23.86 | $43.66 |
| October 2007 | $23.83 | $43.61 |
| September 2007 | $23.47 | $43.10 |
| August 2007 | $20.79 | $38.17 |
| July 2007 | $19.24 | $35.32 |
| June 2007 | $21.55 | $39.70 |
| May 2007 | $21.82 | $40.19 |
| April 2007 | $20.70 | $38.14 |
| March 2007 | $21.92 | $40.38 |
| February 2007 | $22.32 | $41.26 |
| January 2007 | $23.51 | $43.46 |
| December 2006 | $25 | $46.20 |
| November 2006 | $23.62 | $43.78 |
| October 2006 | $22.93 | $42.51 |
| September 2006 | $22.32 | $41.50 |
| August 2006 | $20.80 | $38.68 |
| July 2006 | $20.79 | $38.66 |
| June 2006 | $20.40 | $37.94 |
| May 2006 | $19.95 | $37.23 |
| April 2006 | $20.33 | $37.93 |
| March 2006 | $18.88 | $35.22 |
| February 2006 | $19.10 | $35.77 |
| January 2006 | $19.11 | $35.78 |
| December 2005 | $16.44 | $30.78 |
| November 2005 | $15.61 | $29.35 |
| October 2005 | $14.08 | $26.49 |
| September 2005 | $14.29 | $27 |
| August 2005 | $14.67 | $27.72 |
| July 2005 | $14.48 | $27.36 |
| June 2005 | $14.84 | $28.15 |
| May 2005 | $14.85 | $28.18 |
| April 2005 | $14.17 | $26.89 |
| March 2005 | $14.05 | $26.66 |
| February 2005 | $15.99 | $30.46 |
| January 2005 | $16.43 | $31.30 |
| December 2004 | $18.04 | $34.38 |
| November 2004 | $18.49 | $35.35 |
| October 2004 | $17.28 | $33.04 |
| September 2004 | $18.73 | $35.95 |
| August 2004 | $15.03 | $28.85 |
| July 2004 | $16.85 | $32.34 |
| June 2004 | $20.12 | $38.60 |
| May 2004 | $20.42 | $39.30 |
| April 2004 | $19.61 | $37.74 |
| March 2004 | $23.36 | $44.96 |
| February 2004 | $20.34 | $39.24 |
| January 2004 | $19.42 | $37.46 |
| December 2003 | $18.51 | $35.70 |
| November 2003 | $17.93 | $34.69 |
| October 2003 | $16.93 | $32.75 |
| September 2003 | $14.55 | $28.15 |
| August 2003 | $13.31 | $25.84 |
| July 2003 | $13.11 | $25.45 |
| June 2003 | $13.14 | $102.33 |
| May 2003 | $11.30 | $88.04 |
| April 2003 | $11.08 | $86.30 |
| March 2003 | $10.52 | $81.90 |
| February 2003 | $10.09 | $78.58 |
| January 2003 | $10.13 | $78.87 |
| December 2002 | $9.75 | $75.92 |
| November 2002 | $9.98 | $77.72 |
| October 2002 | $9.66 | $75.21 |
| September 2002 | $8.88 | $69.14 |
| August 2002 | $8.30 | $64.68 |
| July 2002 | $7.48 | $58.25 |
| June 2002 | $7.28 | $56.70 |
| May 2002 | $8.02 | $62.50 |
| April 2002 | $8.08 | $62.95 |
| March 2002 | $8 | $62.32 |
| February 2002 | $8.67 | $67.52 |
| January 2002 | $8.45 | $65.80 |
| December 2001 | $8.77 | $68.30 |
| November 2001 | $7.96 | $61.99 |
| October 2001 | $6.56 | $51.05 |
| September 2001 | $5.46 | $42.50 |
| August 2001 | $6.87 | $53.52 |
| July 2001 | $6.67 | $51.98 |
| June 2001 | $8.06 | $62.75 |
| May 2001 | $7.89 | $61.45 |
| April 2001 | $7.18 | $55.93 |
| March 2001 | $6.46 | $50.35 |
| February 2001 | $6.93 | $54 |
| January 2001 | $6.15 | $47.87 |
| December 2000 | $6.16 | $48 |
| November 2000 | $5.73 | $44.62 |
| October 2000 | $4.70 | $73.25 |
| September 2000 | $4.32 | $67.25 |
| August 2000 | $3.72 | $58 |
| July 2000 | $3.81 | $59.38 |
| June 2000 | $3.40 | $53 |
| May 2000 | $3.48 | $54.25 |
| April 2000 | $3.13 | $48.75 |
| March 2000 | $2.78 | $43.38 |
| February 2000 | $2.29 | $35.62 |
| January 2000 | $2.53 | $39.38 |
| December 1999 | $2.61 | $40.62 |
| November 1999 | $2.31 | $36 |
| October 1999 | $2.39 | $37.25 |
| September 1999 | $2.31 | $36 |
| August 1999 | $2.25 | $35 |
| July 1999 | $2.41 | $37.50 |
| June 1999 | $2.38 | $37 |
| May 1999 | $2.26 | $35.25 |
| April 1999 | $2.28 | $35.50 |
| March 1999 | $1.88 | $29.25 |
| February 1999 | $2.44 | $38 |
| January 1999 | $2.57 | $40 |
| December 1998 | $3.12 | $48.62 |
| November 1998 | $2.96 | $46.12 |
| October 1998 | $2.89 | $45.12 |
| September 1998 | $2.38 | $37.12 |
| August 1998 | $2.48 | $38.75 |
| July 1998 | $3.14 | $49 |
| June 1998 | $3.10 | $48.50 |
| May 1998 | $3.16 | $49.38 |
| April 1998 | $3.56 | $55.62 |
| March 1998 | $3.19 | $50 |
| February 1998 | $3.10 | $48.50 |
| January 1998 | $3.25 | $50.88 |
| December 1997 | $3.22 | $50.50 |
| November 1997 | $3.19 | $50 |
| October 1997 | $3.26 | $51.12 |
| September 1997 | $2.96 | $46.50 |
| August 1997 | $2.55 | $40 |
| July 1997 | $2.12 | $33.25 |
| June 1997 | $2.26 | $35.50 |
| May 1997 | $2.26 | $35.50 |
| April 1997 | $2.02 | $31.75 |
| March 1997 | $2.06 | $32.50 |
| February 1997 | $2.22 | $35 |
| January 1997 | $2.27 | $35.75 |
| December 1996 | $2.31 | $36.50 |
| November 1996 | $2.47 | $39 |
| October 1996 | $2.68 | $42.25 |
| September 1996 | $2.59 | $41 |
| August 1996 | $2.59 | $41 |
| July 1996 | $2.22 | $35 |
| June 1996 | $2.13 | $33.75 |
| May 1996 | $2.01 | $31.75 |
| April 1996 | $1.96 | $31 |
| March 1996 | $1.72 | $27.25 |
| February 1996 | $1.86 | $29.50 |
| January 1996 | $1.50 | $23.75 |
| December 1995 | $1.35 | $21.50 |
| November 1995 | $1.56 | $24.75 |
| October 1995 | $1.48 | $23.50 |
| September 1995 | $1.69 | $27 |
| August 1995 | $1.79 | $28.50 |
| July 1995 | $1.82 | $29 |
| June 1995 | $1.92 | $30.75 |
| May 1995 | $2.02 | $32.25 |
| April 1995 | $1.61 | $25.75 |
| March 1995 | $1.69 | $27 |
| February 1995 | $1.75 | $28 |
| January 1995 | $1.72 | $27.50 |
| December 1994 | $1.96 | $31.50 |
| November 1994 | $2.07 | $33.25 |
| October 1994 | $2.32 | $37.25 |
| September 1994 | $2.57 | $41.25 |
| August 1994 | $2.91 | $46.75 |
| July 1994 | $2.43 | $39 |
| June 1994 | $2.34 | $37.75 |
| May 1994 | $2.76 | $44.50 |
| April 1994 | $3.23 | $52 |
| March 1994 | $3.40 | $54.75 |
| February 1994 | $3.52 | $56.75 |
| January 1994 | $3.66 | $59 |
| December 1993 | $3.66 | $59 |
| November 1993 | $3.75 | $60.50 |
| October 1993 | $4.38 | $70.75 |
| September 1993 | $4.94 | $79.75 |
| August 1993 | $4.72 | $76.25 |
| July 1993 | $4.10 | $66.25 |
| June 1993 | $4.92 | $79.50 |
| May 1993 | $4.61 | $74.50 |
| April 1993 | $3.84 | $62 |
| March 1993 | $4.05 | $65.50 |
| February 1993 | $3.67 | $118.75 |
| January 1993 | $3.88 | $125.50 |
| December 1992 | $3.14 | $101.75 |
| November 1992 | $3.03 | $98 |
| October 1992 | $2.64 | $85.50 |
| September 1992 | $2.52 | $81.50 |
| August 1992 | $2.33 | $75.50 |
| July 1992 | $2.22 | $71.75 |
| June 1992 | $1.64 | $53 |
| May 1992 | $1.70 | $55 |
| April 1992 | $1.68 | $54.25 |
| March 1992 | $1.96 | $63.50 |
| February 1992 | $1.81 | $117.25 |
| January 1992 | $1.54 | $100 |
| December 1991 | $1.42 | $92 |
| November 1991 | $1.10 | $71 |
| October 1991 | $1.06 | $68.25 |
| September 1991 | $0.78 | $50.75 |
| August 1991 | $0.86 | $55.75 |
| July 1991 | $0.77 | $99.25 |
| June 1991 | $0.68 | $88.25 |
| May 1991 | $0.71 | $91.50 |
| April 1991 | $0.56 | $72 |
| March 1991 | $0.44 | $57.50 |
| February 1991 | $0.38 | $48.75 |
| January 1991 | $0.32 | $41 |
| December 1990 | $0.26 | $33.50 |
| November 1990 | $0.23 | $29.50 |
| October 1990 | $0.18 | $23 |
| September 1990 | $0.21 | $27 |
| August 1990 | $0.27 | $34.50 |
| July 1990 | $0.29 | $37 |
| June 1990 | $0.25 | $64.50 |
| May 1990 | $0.26 | $67 |
| April 1990 | $0.25 | $65.50 |
| March 1990 | $0.23 | $60.01 |
IGT
Price: $21.69
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.69%
Payout Ratio: 76.92%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 1.04 USD
P/E Ratio: 20.85
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Gambling
Volume: 863914
Ebitda: -477.8 millionMarket Capitalization: 4.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 30.00%