Gartner, Inc. (IT)
NYSE: IT · Real-Time Price · USD
155.42
-1.18 (-0.75%)
At close: Mar 27, 2026, 4:00 PM EDT
155.41
-0.01 (-0.01%)
After-hours: Mar 27, 2026, 7:58 PM EDT
Gartner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 153.90 | 155.82 | 148.79 | 155.42 | 155.42 | -0.75% | 1,797,393 |
| Mar 26, 2026 | 150.14 | 157.00 | 149.59 | 156.60 | 156.60 | 4.24% | 1,259,575 |
| Mar 25, 2026 | 153.60 | 154.75 | 144.22 | 150.23 | 150.23 | -0.76% | 1,404,355 |
| Mar 24, 2026 | 160.30 | 161.55 | 151.25 | 151.38 | 151.38 | -6.89% | 1,494,523 |
| Mar 23, 2026 | 164.02 | 165.00 | 158.48 | 162.59 | 162.59 | 0.73% | 1,523,139 |
| Mar 20, 2026 | 156.47 | 161.60 | 154.82 | 161.41 | 161.41 | 1.35% | 3,276,533 |
| Mar 19, 2026 | 157.95 | 165.04 | 156.48 | 159.26 | 159.26 | 0.72% | 1,267,908 |
| Mar 18, 2026 | 160.59 | 161.75 | 156.91 | 158.12 | 158.12 | -2.39% | 1,164,365 |
| Mar 17, 2026 | 161.00 | 166.29 | 159.01 | 161.99 | 161.99 | 1.09% | 1,055,369 |
| Mar 16, 2026 | 166.43 | 166.80 | 160.10 | 160.25 | 160.25 | -3.89% | 1,506,240 |
| Mar 13, 2026 | 162.29 | 167.77 | 161.93 | 166.74 | 166.74 | 3.83% | 1,882,276 |
| Mar 12, 2026 | 161.51 | 167.66 | 160.45 | 160.59 | 160.59 | 0.12% | 1,998,949 |
| Mar 11, 2026 | 160.03 | 162.25 | 157.77 | 160.39 | 160.39 | 0.84% | 1,305,146 |
| Mar 10, 2026 | 164.96 | 166.60 | 154.97 | 159.06 | 159.06 | -4.41% | 1,835,214 |
| Mar 9, 2026 | 167.81 | 168.99 | 161.20 | 166.39 | 166.39 | -1.54% | 1,603,421 |
| Mar 6, 2026 | 168.98 | 172.05 | 165.53 | 169.00 | 169.00 | -1.16% | 1,295,695 |
| Mar 5, 2026 | 166.96 | 172.23 | 166.53 | 170.98 | 170.98 | 2.44% | 1,910,707 |
| Mar 4, 2026 | 163.87 | 167.58 | 161.00 | 166.90 | 166.90 | 1.29% | 1,009,202 |
| Mar 3, 2026 | 156.34 | 165.50 | 155.09 | 164.78 | 164.78 | 3.46% | 1,326,493 |
| Mar 2, 2026 | 154.06 | 159.77 | 153.84 | 159.27 | 159.27 | 1.32% | 1,366,820 |
| Feb 27, 2026 | 152.72 | 157.33 | 148.79 | 157.20 | 157.20 | 0.90% | 2,080,614 |
| Feb 26, 2026 | 151.86 | 162.10 | 151.12 | 155.80 | 155.80 | 4.33% | 2,433,072 |
| Feb 25, 2026 | 147.00 | 150.36 | 143.55 | 149.34 | 149.34 | 1.36% | 1,648,287 |
| Feb 24, 2026 | 145.71 | 151.92 | 144.90 | 147.34 | 147.34 | 1.63% | 1,785,211 |
| Feb 23, 2026 | 151.77 | 153.27 | 144.29 | 144.97 | 144.97 | -5.70% | 1,855,833 |
| Feb 20, 2026 | 155.92 | 159.81 | 153.27 | 153.73 | 153.73 | -2.05% | 1,375,796 |
| Feb 19, 2026 | 160.94 | 162.36 | 155.71 | 156.94 | 156.94 | -2.67% | 1,210,574 |
| Feb 18, 2026 | 158.18 | 162.26 | 156.47 | 161.25 | 161.25 | 3.17% | 1,413,297 |
| Feb 17, 2026 | 156.00 | 159.53 | 151.00 | 156.30 | 156.30 | -1.44% | 1,776,244 |
| Feb 13, 2026 | 154.44 | 158.84 | 153.46 | 158.58 | 158.58 | 3.22% | 1,616,604 |
| Feb 12, 2026 | 162.20 | 163.25 | 152.63 | 153.63 | 153.63 | -4.89% | 2,342,716 |
| Feb 11, 2026 | 159.09 | 161.64 | 156.33 | 161.53 | 161.53 | 1.03% | 1,973,538 |
| Feb 10, 2026 | 159.75 | 164.47 | 157.00 | 159.89 | 159.89 | 0.09% | 2,491,106 |
| Feb 9, 2026 | 155.61 | 161.20 | 155.12 | 159.75 | 159.75 | 2.19% | 1,793,530 |
| Feb 6, 2026 | 151.85 | 158.24 | 151.85 | 156.33 | 156.33 | 2.83% | 2,314,795 |
| Feb 5, 2026 | 155.21 | 157.61 | 150.27 | 152.03 | 152.03 | -3.67% | 3,519,686 |
| Feb 4, 2026 | 157.18 | 161.62 | 149.00 | 157.83 | 157.83 | -1.45% | 3,660,073 |
| Feb 3, 2026 | 147.94 | 162.00 | 139.18 | 160.16 | 160.16 | -20.87% | 7,308,780 |
| Feb 2, 2026 | 210.51 | 211.01 | 201.78 | 202.40 | 202.40 | -3.44% | 2,442,614 |
| Jan 30, 2026 | 212.60 | 214.57 | 207.01 | 209.61 | 209.61 | -1.45% | 1,707,017 |
| Jan 29, 2026 | 224.81 | 226.63 | 210.10 | 212.70 | 212.70 | -5.88% | 1,628,009 |
| Jan 28, 2026 | 233.22 | 234.25 | 224.63 | 225.98 | 225.98 | -2.59% | 993,970 |
| Jan 27, 2026 | 235.77 | 235.77 | 229.15 | 232.00 | 232.00 | -1.94% | 944,674 |
| Jan 26, 2026 | 233.21 | 237.09 | 230.88 | 236.58 | 236.58 | 2.08% | 663,156 |
| Jan 23, 2026 | 236.43 | 239.25 | 230.68 | 231.76 | 231.76 | -2.26% | 716,678 |
| Jan 22, 2026 | 233.61 | 238.56 | 233.61 | 237.12 | 237.12 | 2.01% | 830,329 |
| Jan 21, 2026 | 221.98 | 233.39 | 221.98 | 232.44 | 232.44 | 4.78% | 1,253,448 |
| Jan 20, 2026 | 227.50 | 230.27 | 221.16 | 221.83 | 221.83 | -3.83% | 1,616,962 |
| Jan 16, 2026 | 231.87 | 233.07 | 226.50 | 230.67 | 230.67 | 0.13% | 899,854 |
| Jan 15, 2026 | 239.01 | 239.45 | 227.75 | 230.38 | 230.38 | -3.58% | 1,337,845 |