Gartner, Inc. (IT)
NYSE: IT · Real-Time Price · USD
245.91
+9.18 (3.88%)
At close: Sep 5, 2025, 4:00 PM
245.70
-0.21 (-0.09%)
After-hours: Sep 5, 2025, 7:28 PM EDT
Gartner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 237.88 | 246.07 | 237.47 | 245.91 | 245.91 | 3.88% | 1,304,556 |
| Sep 4, 2025 | 246.80 | 246.80 | 236.29 | 236.73 | 236.73 | -4.38% | 1,251,115 |
| Sep 3, 2025 | 249.50 | 250.19 | 245.06 | 247.58 | 247.58 | -1.33% | 974,341 |
| Sep 2, 2025 | 248.26 | 251.07 | 247.20 | 250.91 | 250.91 | -0.11% | 1,057,605 |
| Aug 29, 2025 | 247.68 | 251.36 | 247.06 | 251.19 | 251.19 | 1.40% | 920,293 |
| Aug 28, 2025 | 247.24 | 248.56 | 245.15 | 247.73 | 247.73 | 0.56% | 881,784 |
| Aug 27, 2025 | 242.62 | 246.38 | 242.47 | 246.36 | 246.36 | 1.33% | 1,037,932 |
| Aug 26, 2025 | 241.05 | 244.23 | 241.05 | 243.13 | 243.13 | 0.69% | 2,532,946 |
| Aug 25, 2025 | 249.50 | 249.50 | 241.20 | 241.47 | 241.47 | -3.37% | 1,209,999 |
| Aug 22, 2025 | 246.41 | 252.13 | 245.04 | 249.90 | 249.90 | 2.14% | 1,274,248 |
| Aug 21, 2025 | 243.72 | 247.39 | 242.31 | 244.66 | 244.66 | 0.19% | 1,722,805 |
| Aug 20, 2025 | 243.18 | 248.79 | 242.55 | 244.20 | 244.20 | 0.54% | 1,301,112 |
| Aug 19, 2025 | 240.00 | 248.14 | 239.65 | 242.88 | 242.88 | 1.65% | 1,511,874 |
| Aug 18, 2025 | 239.71 | 242.20 | 237.66 | 238.94 | 238.94 | 0.10% | 1,927,044 |
| Aug 15, 2025 | 243.26 | 245.03 | 238.63 | 238.69 | 238.69 | -1.80% | 1,615,978 |
| Aug 14, 2025 | 240.83 | 244.70 | 237.81 | 243.07 | 243.07 | 0.17% | 1,982,703 |
| Aug 13, 2025 | 230.00 | 242.69 | 229.62 | 242.66 | 242.66 | 5.78% | 1,678,205 |
| Aug 12, 2025 | 226.12 | 229.67 | 223.65 | 229.39 | 229.39 | 1.51% | 1,585,028 |
| Aug 11, 2025 | 228.11 | 235.40 | 225.78 | 225.98 | 225.98 | -1.32% | 2,008,886 |
| Aug 8, 2025 | 230.07 | 233.10 | 227.14 | 229.00 | 229.00 | -0.30% | 2,105,657 |
| Aug 7, 2025 | 246.92 | 246.92 | 228.90 | 229.69 | 229.69 | -5.75% | 2,913,771 |
| Aug 6, 2025 | 244.00 | 250.50 | 240.58 | 243.71 | 243.71 | -0.09% | 2,574,601 |
| Aug 5, 2025 | 242.49 | 247.99 | 231.00 | 243.93 | 243.93 | -27.55% | 4,541,162 |
| Aug 4, 2025 | 331.00 | 337.29 | 330.04 | 336.71 | 336.71 | 2.49% | 1,619,687 |
| Aug 1, 2025 | 334.66 | 335.84 | 326.93 | 328.54 | 328.54 | -2.99% | 1,286,153 |
| Jul 31, 2025 | 343.25 | 345.50 | 337.40 | 338.65 | 338.65 | -1.50% | 897,841 |
| Jul 30, 2025 | 350.62 | 352.08 | 342.00 | 343.80 | 343.80 | -1.88% | 709,600 |
| Jul 29, 2025 | 353.71 | 353.77 | 348.64 | 350.40 | 350.40 | -0.59% | 865,249 |
| Jul 28, 2025 | 356.74 | 357.33 | 352.47 | 352.47 | 352.47 | -1.17% | 617,919 |
| Jul 25, 2025 | 356.01 | 359.36 | 354.24 | 356.64 | 356.64 | 0.14% | 753,850 |
| Jul 24, 2025 | 355.00 | 358.22 | 353.72 | 356.14 | 356.14 | -0.51% | 516,634 |
| Jul 23, 2025 | 358.40 | 360.02 | 354.27 | 357.98 | 357.98 | 0.41% | 770,416 |
| Jul 22, 2025 | 354.95 | 360.49 | 353.57 | 356.52 | 356.52 | 0.97% | 1,169,968 |
| Jul 21, 2025 | 356.64 | 357.00 | 352.29 | 353.10 | 353.10 | -0.65% | 952,999 |
| Jul 18, 2025 | 361.20 | 361.20 | 352.65 | 355.40 | 355.40 | -1.66% | 1,318,630 |
| Jul 17, 2025 | 363.35 | 368.73 | 352.37 | 361.41 | 361.41 | -0.60% | 1,045,406 |
| Jul 16, 2025 | 360.51 | 363.58 | 356.70 | 363.58 | 363.58 | 1.03% | 1,425,901 |
| Jul 15, 2025 | 374.77 | 374.90 | 358.50 | 359.87 | 359.87 | -3.59% | 1,107,847 |
| Jul 14, 2025 | 373.50 | 375.84 | 370.69 | 373.28 | 373.28 | -0.30% | 1,095,055 |
| Jul 11, 2025 | 385.25 | 386.06 | 373.87 | 374.40 | 374.40 | -3.45% | 817,866 |
| Jul 10, 2025 | 392.61 | 394.09 | 386.75 | 387.78 | 387.78 | -1.69% | 809,174 |
| Jul 9, 2025 | 399.35 | 401.60 | 391.24 | 394.44 | 394.44 | -1.18% | 626,121 |
| Jul 8, 2025 | 400.05 | 403.96 | 398.49 | 399.15 | 399.15 | -0.15% | 449,172 |
| Jul 7, 2025 | 398.07 | 401.91 | 395.00 | 399.73 | 399.73 | -0.14% | 786,479 |
| Jul 3, 2025 | 398.07 | 402.25 | 395.18 | 400.28 | 400.28 | 1.22% | 341,174 |
| Jul 2, 2025 | 405.16 | 407.24 | 392.19 | 395.44 | 395.44 | -2.77% | 816,328 |
| Jul 1, 2025 | 403.54 | 409.76 | 401.47 | 406.70 | 406.70 | 0.61% | 1,299,360 |
| Jun 30, 2025 | 404.11 | 406.58 | 402.12 | 404.22 | 404.22 | 0.36% | 957,682 |
| Jun 27, 2025 | 403.68 | 408.56 | 400.01 | 402.76 | 402.76 | -0.45% | 1,040,422 |
| Jun 26, 2025 | 404.69 | 404.96 | 398.47 | 404.60 | 404.60 | 0.49% | 897,467 |