Stockscreener 앱 받기
15.32
7.38%
-1.22
시간 외 거래:
15.32
International Game Technology Plc 주식 (IGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $16.15 | $15.29 | $0.865 | 1,893,970.0 | -7.38% |
| 2025-04-02 | $16.60 | $15.89 | $0.71 | 916,188.0 | +2.92% |
| 2025-04-01 | $16.24 | $15.79 | $0.445 | 1,756,713.0 | -1.17% |
| 2025-03-31 | $16.36 | $15.78 | $0.575 | 1,717,169.0 | +0.12% |
| 2025-03-28 | $16.46 | $16.12 | $0.34 | 1,222,730.0 | -1.34% |
| 2025-03-27 | $16.89 | $16.45 | $0.44 | 1,257,507.0 | -2.95% |
| 2025-03-26 | $17.00 | $16.80 | $0.205 | 1,086,802.0 | +0.47% |
| 2025-03-25 | $17.26 | $16.79 | $0.47 | 914,176.0 | -1.11% |
| 2025-03-24 | $17.33 | $16.84 | $0.49 | 1,244,312.0 | +0.12% |
| 2025-03-21 | $17.06 | $16.57 | $0.49 | 2,102,512.0 | -0.47% |
| 2025-03-20 | $17.35 | $17.10 | $0.25 | 603,895.0 | -1.04% |
| 2025-03-19 | $17.35 | $16.96 | $0.39 | 784,611.0 | +2.06% |
| 2025-03-18 | $17.40 | $16.93 | $0.47 | 1,137,919.0 | -2.30% |
| 2025-03-17 | $17.37 | $16.65 | $0.72 | 1,211,476.0 | +4.26% |
| 2025-03-14 | $16.81 | $16.47 | $0.34 | 1,359,102.0 | +1.09% |
| 2025-03-13 | $17.13 | $16.46 | $0.67 | 773,218.0 | -2.20% |
| 2025-03-12 | $17.14 | $16.68 | $0.465 | 1,369,882.0 | -1.00% |
| 2025-03-11 | $17.52 | $17.00 | $0.52 | 1,353,439.0 | -3.63% |
| 2025-03-10 | $17.70 | $17.34 | $0.36 | 1,439,253.0 | +0.51% |
| 2025-03-07 | $17.90 | $17.42 | $0.48 | 932,812.0 | -1.90% |
| 2025-03-06 | $18.00 | $17.62 | $0.385 | 1,361,348.0 | -0.39% |
| 2025-03-05 | $18.02 | $17.51 | $0.51 | 885,479.0 | +3.45% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $16.60 | $15.29 | $1.32 | 6,460,841.0 | -5.78% |
| 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% |
6.08%
자본화:
|
볼륨(24시간):