Stockscreener 앱 받기
14.59
0.00%
0.00
시간 외 거래:
14.59
International Game Technology Plc 주식 (IGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $14.80 | $14.49 | $0.31 | 1,066,092.0 | +0.00% |
| 2025-06-05 | $14.71 | $14.50 | $0.21 | 2,402,212.0 | +0.21% |
| 2025-06-04 | $14.76 | $14.48 | $0.28 | 2,818,895.0 | +0.07% |
| 2025-06-03 | $14.65 | $14.27 | $0.38 | 1,874,705.0 | -0.48% |
| 2025-06-02 | $14.72 | $14.37 | $0.35 | 3,040,354.0 | -0.61% |
| 2025-05-30 | $14.93 | $14.67 | $0.255 | 2,677,397.0 | -1.67% |
| 2025-05-29 | $15.35 | $14.87 | $0.48 | 3,079,456.0 | -3.17% |
| 2025-05-28 | $15.72 | $15.45 | $0.27 | 1,515,737.0 | -1.59% |
| 2025-05-27 | $15.79 | $15.45 | $0.335 | 1,851,478.0 | +2.68% |
| 2025-05-23 | $15.33 | $14.90 | $0.43 | 2,195,108.0 | +0.59% |
| 2025-05-22 | $15.22 | $14.92 | $0.305 | 1,660,659.0 | +1.40% |
| 2025-05-21 | $15.42 | $14.93 | $0.495 | 3,515,321.0 | -3.41% |
| 2025-05-20 | $15.93 | $15.31 | $0.615 | 3,734,488.0 | -3.42% |
| 2025-05-19 | $17.36 | $15.94 | $1.42 | 3,716,421.0 | -4.91% |
| 2025-05-16 | $16.95 | $16.38 | $0.575 | 2,463,591.0 | +1.62% |
| 2025-05-15 | $16.87 | $16.52 | $0.35 | 1,334,387.0 | -0.72% |
| 2025-05-14 | $16.97 | $16.10 | $0.8699 | 3,594,157.0 | +3.46% |
| 2025-05-13 | $16.73 | $15.17 | $1.56 | 8,507,085.0 | -9.50% |
| 2025-05-12 | $18.00 | $17.59 | $0.415 | 1,706,114.0 | +3.89% |
| 2025-05-09 | $17.35 | $17.04 | $0.31 | 943,259.0 | -0.29% |
| 2025-05-08 | $17.47 | $16.82 | $0.65 | 1,540,474.0 | +1.95% |
| 2025-05-07 | $17.02 | $16.70 | $0.3243 | 1,638,067.0 | +1.56% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $14.80 | $14.27 | $0.535 | 12,268,350.0 | -0.82% |
| 2025-05 | $18.00 | $14.67 | $3.33 | 49,000,628.0 | -10.30% |
| 2025-04 | $17.09 | $13.81 | $3.28 | 30,557,122.0 | +0.86% |
| 2025-03 | $18.13 | $15.78 | $2.35 | 24,875,290.0 | -8.29% |
| 2025-02 | $18.51 | $16.42 | $2.09 | 27,796,408.0 | +4.17% |
| 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% |
4.69%
자본화:
|
볼륨(24시간):