Gartner, Inc. (IT)
NYSE: IT · Real-Time Price · USD
404.60
+1.96 (0.49%)
Jun 26, 2025, 4:00 PM - Market closed
Gartner Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 404.69 | 404.96 | 398.47 | 404.60 | 404.60 | 0.49% | 897,467 |
Jun 25, 2025 | 403.14 | 404.31 | 397.38 | 402.64 | 402.64 | 0.56% | 832,236 |
Jun 24, 2025 | 400.89 | 402.31 | 395.26 | 400.39 | 400.39 | 0.47% | 935,956 |
Jun 23, 2025 | 394.01 | 398.52 | 390.71 | 398.50 | 398.50 | 1.41% | 1,715,873 |
Jun 20, 2025 | 399.47 | 401.25 | 390.16 | 392.94 | 392.94 | -1.61% | 1,951,484 |
Jun 18, 2025 | 404.24 | 406.64 | 398.84 | 399.37 | 399.37 | -1.31% | 712,192 |
Jun 17, 2025 | 406.84 | 409.95 | 404.00 | 404.68 | 404.68 | -1.09% | 459,979 |
Jun 16, 2025 | 408.60 | 409.98 | 405.78 | 409.12 | 409.12 | 1.02% | 680,457 |
Jun 13, 2025 | 409.07 | 413.26 | 404.51 | 404.97 | 404.97 | -2.08% | 558,781 |
Jun 12, 2025 | 412.20 | 416.74 | 410.92 | 413.59 | 413.59 | 0.02% | 1,023,837 |
Jun 11, 2025 | 421.15 | 424.87 | 411.59 | 413.50 | 413.50 | -2.13% | 1,042,082 |
Jun 10, 2025 | 423.06 | 430.19 | 419.86 | 422.48 | 422.48 | 0.23% | 913,241 |
Jun 9, 2025 | 423.73 | 426.29 | 420.33 | 421.53 | 421.53 | -0.24% | 509,133 |
Jun 6, 2025 | 423.34 | 425.28 | 416.97 | 422.55 | 422.55 | 0.31% | 863,326 |
Jun 5, 2025 | 425.96 | 425.96 | 419.68 | 421.26 | 421.26 | -1.02% | 672,211 |
Jun 4, 2025 | 433.43 | 433.43 | 424.87 | 425.62 | 425.62 | -1.53% | 756,148 |
Jun 3, 2025 | 428.11 | 432.82 | 424.44 | 432.23 | 432.23 | 0.55% | 595,276 |
Jun 2, 2025 | 432.27 | 434.12 | 424.72 | 429.86 | 429.86 | -1.50% | 583,312 |
May 30, 2025 | 435.89 | 437.42 | 430.04 | 436.42 | 436.42 | 0.20% | 2,049,055 |
May 29, 2025 | 436.36 | 437.84 | 431.80 | 435.57 | 435.57 | 0.09% | 743,504 |
May 28, 2025 | 444.47 | 445.50 | 434.67 | 435.18 | 435.18 | -2.18% | 468,980 |
May 27, 2025 | 443.92 | 446.32 | 443.15 | 444.86 | 444.86 | 1.48% | 426,588 |
May 23, 2025 | 439.13 | 441.14 | 436.86 | 438.36 | 438.36 | -1.19% | 440,448 |
May 22, 2025 | 443.49 | 447.08 | 442.18 | 443.66 | 443.66 | 0.17% | 461,989 |
May 21, 2025 | 443.63 | 450.60 | 442.90 | 442.91 | 442.91 | -1.11% | 495,038 |
May 20, 2025 | 448.30 | 449.87 | 445.51 | 447.90 | 447.90 | -0.36% | 328,189 |
May 19, 2025 | 444.94 | 450.25 | 441.08 | 449.52 | 449.52 | 0.27% | 298,624 |
May 16, 2025 | 446.23 | 448.83 | 443.57 | 448.29 | 448.29 | 0.40% | 407,128 |
May 15, 2025 | 446.11 | 449.10 | 443.55 | 446.49 | 446.49 | 0.09% | 569,180 |
May 14, 2025 | 449.00 | 449.29 | 443.89 | 446.10 | 446.10 | -0.58% | 450,613 |
May 13, 2025 | 445.91 | 451.73 | 444.60 | 448.70 | 448.70 | 0.39% | 531,454 |
May 12, 2025 | 443.06 | 447.41 | 440.46 | 446.95 | 446.95 | 3.34% | 511,589 |
May 9, 2025 | 437.43 | 438.34 | 430.93 | 432.50 | 432.50 | -1.13% | 415,520 |
May 8, 2025 | 440.16 | 443.44 | 435.43 | 437.43 | 437.43 | -0.10% | 437,591 |
May 7, 2025 | 433.25 | 442.55 | 432.18 | 437.85 | 437.85 | 1.14% | 667,992 |
May 6, 2025 | 417.55 | 439.17 | 409.98 | 432.92 | 432.92 | 1.39% | 963,724 |
May 5, 2025 | 426.36 | 431.05 | 425.41 | 426.98 | 426.98 | -0.12% | 662,277 |
May 2, 2025 | 425.89 | 431.15 | 425.74 | 427.49 | 427.49 | 1.88% | 398,616 |
May 1, 2025 | 421.63 | 425.52 | 419.35 | 419.60 | 419.60 | -0.35% | 552,123 |
Apr 30, 2025 | 416.39 | 421.64 | 411.29 | 421.08 | 421.08 | 0.12% | 683,436 |
Apr 29, 2025 | 416.09 | 422.15 | 416.09 | 420.59 | 420.59 | 1.15% | 374,238 |
Apr 28, 2025 | 416.00 | 418.31 | 410.93 | 415.81 | 415.81 | -0.07% | 561,311 |
Apr 25, 2025 | 415.84 | 417.80 | 411.20 | 416.09 | 416.09 | -0.42% | 714,584 |
Apr 24, 2025 | 406.38 | 418.59 | 406.26 | 417.85 | 417.85 | 2.79% | 574,851 |
Apr 23, 2025 | 412.31 | 420.20 | 404.55 | 406.49 | 406.49 | 1.54% | 433,870 |
Apr 22, 2025 | 396.11 | 401.96 | 395.60 | 400.31 | 400.31 | 2.00% | 386,380 |
Apr 21, 2025 | 399.82 | 399.82 | 386.66 | 392.47 | 392.47 | -2.29% | 454,135 |
Apr 17, 2025 | 403.40 | 407.06 | 400.97 | 401.65 | 401.65 | -0.16% | 443,434 |
Apr 16, 2025 | 401.74 | 408.24 | 398.09 | 402.29 | 402.29 | -0.33% | 461,373 |
Apr 15, 2025 | 406.40 | 410.72 | 402.41 | 403.61 | 403.61 | -1.07% | 508,434 |