Gartner, Inc. (IT)
NYSE: IT · Real-Time Price · USD
342.82
-7.58 (-2.16%)
Jul 30, 2025, 3:54 PM - Market open
Gartner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 350.62 | 352.08 | 342.25 | 342.80 | - | -2.17% | 389,943 |
| 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 |
| 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 |