Stockscreener 앱 받기
17.95
1.37%
-0.25
시간 외 거래:
17.95
International Game Technology Plc 주식 (IGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $18.45 | $17.84 | $0.61 | 1,266,133.0 | -1.37% |
| 2025-02-20 | $18.26 | $17.74 | $0.52 | 892,031.0 | +0.83% |
| 2025-02-19 | $18.25 | $17.51 | $0.735 | 1,616,690.0 | +1.69% |
| 2025-02-18 | $17.93 | $17.50 | $0.43 | 1,224,834.0 | +1.84% |
| 2025-02-14 | $17.43 | $17.12 | $0.305 | 1,725,564.0 | +1.75% |
| 2025-02-13 | $17.18 | $16.73 | $0.45 | 1,389,837.0 | +2.88% |
| 2025-02-12 | $16.73 | $16.49 | $0.235 | 705,338.0 | -0.48% |
| 2025-02-11 | $16.88 | $16.52 | $0.355 | 829,239.0 | +0.06% |
| 2025-02-10 | $16.82 | $16.57 | $0.245 | 908,789.0 | +0.54% |
| 2025-02-07 | $17.14 | $16.59 | $0.545 | 2,601,487.0 | -0.60% |
| 2025-02-06 | $17.12 | $16.67 | $0.45 | 574,912.0 | -1.24% |
| 2025-02-05 | $17.02 | $16.65 | $0.37 | 1,208,322.0 | +0.24% |
| 2025-02-04 | $16.95 | $16.65 | $0.295 | 1,386,022.0 | +1.20% |
| 2025-02-03 | $16.91 | $16.42 | $0.49 | 1,655,434.0 | -1.88% |
| 2025-01-31 | $17.46 | $16.96 | $0.499 | 1,020,280.0 | -2.07% |
| 2025-01-30 | $17.55 | $17.26 | $0.29 | 1,127,048.0 | +0.87% |
| 2025-01-29 | $17.38 | $17.04 | $0.34 | 1,463,310.0 | +0.82% |
| 2025-01-28 | $17.21 | $16.91 | $0.30 | 1,111,813.0 | +1.42% |
| 2025-01-27 | $17.41 | $16.84 | $0.57 | 1,726,086.0 | -1.75% |
| 2025-01-24 | $17.23 | $16.89 | $0.335 | 1,398,799.0 | +0.23% |
International Game Technology Plc 주식 (IGT) 연도별 가격 이력
이 심층 분석에서는 International Game Technology Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IGT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 International Game Technology Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
International Game Technology Plc 주식 (IGT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $18.45 | $16.42 | $2.03 | 19,250,765.0 | +5.46% |
| 2025-01 | $17.96 | $16.84 | $1.12 | 25,013,733.0 | -3.62% |
International Game Technology Plc 주식 (IGT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.31 | $16.83 | $3.48 | 19,901,279.0 | -9.57% |
| 2024-11 | $21.49 | $18.56 | $2.93 | 19,673,055.0 | -5.36% |
| 2024-10 | $21.41 | $20.00 | $1.41 | 20,884,168.0 | -4.60% |
| 2024-09 | $22.52 | $21.11 | $1.41 | 13,128,585.0 | -4.87% |
| 2024-08 | $23.46 | $20.50 | $2.96 | 17,561,653.0 | -4.60% |
| 2024-07 | $24.13 | $19.80 | $4.33 | 33,546,010.0 | +14.71% |
| 2024-06 | $22.19 | $19.61 | $2.58 | 24,364,829.0 | +3.65% |
| 2024-05 | $22.22 | $18.90 | $3.32 | 22,682,770.0 | +0.00% |
| 2024-04 | $22.64 | $19.54 | $3.10 | 26,033,305.0 | -12.62% |
| 2024-03 | $27.07 | $19.96 | $7.11 | 39,562,909.0 | -16.86% |
| 2024-02 | $27.27 | $25.37 | $1.90 | 15,297,032.0 | +4.66% |
| 2024-01 | $27.69 | $24.63 | $3.06 | 18,360,385.0 | -5.29% |
International Game Technology Plc 주식 (IGT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.82 | $26.13 | $2.69 | 17,184,550.0 | +2.54% |
| 2023-11 | $29.17 | $25.59 | $3.58 | 33,160,132.0 | +5.15% |
| 2023-10 | $31.85 | $25.05 | $6.80 | 34,420,500.0 | -16.16% |
| 2023-09 | $33.48 | $29.95 | $3.53 | 21,576,998.0 | -5.31% |
| 2023-08 | $33.57 | $30.35 | $3.22 | 21,907,962.0 | -5.35% |
| 2023-07 | $33.99 | $29.72 | $4.27 | 21,468,620.0 | +6.08% |
| 2023-06 | $32.23 | $24.54 | $7.69 | 36,912,659.0 | +30.00% |
| 2023-05 | $28.85 | $24.05 | $4.80 | 33,914,462.0 | -12.83% |
| 2023-04 | $28.98 | $25.76 | $3.22 | 25,414,214.0 | +5.00% |
| 2023-03 | $27.54 | $22.30 | $5.24 | 31,004,704.0 | +0.90% |
| 2023-02 | $27.82 | $24.91 | $2.91 | 18,340,427.0 | +0.42% |
| 2023-01 | $26.85 | $22.39 | $4.46 | 16,965,906.0 | +16.62% |
4.70%
0.07%
자본화:
|
볼륨(24시간):