Gartner, Inc. (IT)
NYSE: IT · Real-Time Price · USD
230.57
+4.13 (1.82%)
Nov 7, 2025, 4:00 PM EST - Market closed
Gartner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 224.88 | 230.68 | 222.73 | 230.57 | 230.57 | 1.82% | 771,510 |
| Nov 6, 2025 | 237.64 | 238.73 | 222.54 | 226.44 | 226.44 | -4.50% | 1,087,139 |
| Nov 5, 2025 | 228.97 | 237.46 | 224.86 | 237.12 | 237.12 | 4.38% | 1,316,304 |
| Nov 4, 2025 | 252.37 | 253.54 | 223.23 | 227.17 | 227.17 | -7.62% | 1,861,987 |
| Nov 3, 2025 | 248.69 | 248.69 | 241.80 | 245.92 | 245.92 | -0.97% | 1,288,236 |
| Oct 31, 2025 | 247.02 | 249.38 | 244.50 | 248.34 | 248.34 | -0.02% | 870,606 |
| Oct 30, 2025 | 249.01 | 253.00 | 247.60 | 248.40 | 248.40 | -0.54% | 623,428 |
| Oct 29, 2025 | 253.09 | 255.00 | 247.24 | 249.74 | 249.74 | -1.17% | 1,136,863 |
| Oct 28, 2025 | 253.71 | 256.17 | 252.23 | 252.70 | 252.70 | -1.13% | 1,046,498 |
| Oct 27, 2025 | 252.29 | 257.69 | 251.36 | 255.58 | 255.58 | 2.15% | 777,202 |
| Oct 24, 2025 | 253.46 | 253.68 | 249.93 | 250.21 | 250.21 | -0.28% | 543,199 |
| Oct 23, 2025 | 250.02 | 251.84 | 246.66 | 250.92 | 250.92 | -0.04% | 949,689 |
| Oct 22, 2025 | 253.64 | 257.28 | 250.91 | 251.03 | 251.03 | -2.77% | 1,108,240 |
| Oct 21, 2025 | 241.06 | 261.10 | 239.62 | 258.17 | 258.17 | 7.80% | 1,314,989 |
| Oct 20, 2025 | 237.99 | 240.39 | 236.15 | 239.48 | 239.48 | 1.59% | 716,679 |
| Oct 17, 2025 | 236.50 | 238.75 | 234.00 | 235.73 | 235.73 | -0.19% | 2,216,414 |
| Oct 16, 2025 | 239.13 | 242.27 | 234.71 | 236.18 | 236.18 | -0.26% | 881,443 |
| Oct 15, 2025 | 246.86 | 247.70 | 234.41 | 236.79 | 236.79 | -4.03% | 899,177 |
| Oct 14, 2025 | 243.29 | 249.45 | 241.36 | 246.73 | 246.73 | 0.56% | 726,911 |
| Oct 13, 2025 | 242.25 | 245.95 | 237.14 | 245.36 | 245.36 | 2.47% | 767,336 |
| Oct 10, 2025 | 246.24 | 247.17 | 239.44 | 239.45 | 239.45 | -2.07% | 874,152 |
| Oct 9, 2025 | 244.01 | 249.19 | 242.98 | 244.50 | 244.50 | 0.21% | 766,110 |
| Oct 8, 2025 | 247.19 | 248.75 | 242.11 | 243.99 | 243.99 | -0.52% | 1,365,586 |
| Oct 7, 2025 | 259.28 | 259.28 | 245.01 | 245.27 | 245.27 | -4.35% | 1,403,995 |
| Oct 6, 2025 | 258.93 | 260.67 | 255.00 | 256.43 | 256.43 | -0.30% | 1,075,176 |
| Oct 3, 2025 | 257.63 | 261.84 | 255.28 | 257.20 | 257.20 | -0.01% | 1,089,706 |
| Oct 2, 2025 | 251.44 | 258.20 | 250.24 | 257.23 | 257.23 | 2.48% | 1,240,025 |
| Oct 1, 2025 | 261.90 | 264.91 | 242.26 | 251.00 | 251.00 | -4.52% | 2,622,366 |
| Sep 30, 2025 | 260.21 | 265.00 | 258.46 | 262.87 | 262.87 | 0.64% | 2,272,175 |
| Sep 29, 2025 | 265.62 | 265.62 | 260.75 | 261.19 | 261.19 | -1.10% | 1,260,001 |
| Sep 26, 2025 | 261.86 | 265.85 | 260.92 | 264.09 | 264.09 | 0.64% | 1,305,935 |
| Sep 25, 2025 | 260.83 | 263.06 | 257.17 | 262.40 | 262.40 | -0.16% | 1,904,159 |
| Sep 24, 2025 | 258.28 | 263.42 | 256.69 | 262.82 | 262.82 | 1.88% | 1,419,820 |
| Sep 23, 2025 | 260.01 | 261.85 | 255.57 | 257.98 | 257.98 | -0.83% | 1,482,477 |
| Sep 22, 2025 | 253.96 | 262.31 | 253.96 | 260.13 | 260.13 | 1.46% | 1,762,965 |
| Sep 19, 2025 | 253.87 | 257.33 | 252.50 | 256.39 | 256.39 | 1.33% | 4,285,645 |
| Sep 18, 2025 | 256.50 | 257.49 | 251.30 | 253.02 | 253.02 | -0.35% | 2,190,570 |
| Sep 17, 2025 | 251.73 | 256.60 | 251.15 | 253.92 | 253.92 | 1.21% | 1,431,025 |
| Sep 16, 2025 | 246.24 | 251.87 | 244.99 | 250.88 | 250.88 | 1.62% | 2,021,074 |
| Sep 15, 2025 | 251.50 | 253.30 | 246.59 | 246.89 | 246.89 | -0.18% | 2,560,463 |
| Sep 12, 2025 | 244.66 | 247.84 | 242.91 | 247.33 | 247.33 | 2.58% | 2,214,246 |
| Sep 11, 2025 | 233.84 | 242.00 | 233.00 | 241.12 | 241.12 | 3.67% | 1,381,523 |
| Sep 10, 2025 | 244.93 | 245.42 | 231.33 | 232.59 | 232.59 | -5.56% | 1,259,992 |
| Sep 9, 2025 | 244.21 | 246.60 | 241.58 | 246.28 | 246.28 | 0.01% | 1,024,864 |
| Sep 8, 2025 | 245.76 | 247.48 | 239.76 | 246.26 | 246.26 | 0.14% | 1,420,549 |
| 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 |