Gartner, Inc. (IT)
NYSE: IT · Real-Time Price · USD
169.00
-1.98 (-1.16%)
At close: Mar 6, 2026, 4:00 PM EST
169.65
+0.65 (0.38%)
After-hours: Mar 6, 2026, 7:11 PM EST
Gartner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 236.33 | 242.89 | 235.86 | 238.93 | 238.93 | 1.33% | 651,117 |
| Jan 13, 2026 | 241.66 | 243.13 | 231.99 | 235.79 | 235.79 | -2.69% | 859,702 |
| Jan 12, 2026 | 248.71 | 248.95 | 241.63 | 242.30 | 242.30 | -2.31% | 796,825 |
| Jan 9, 2026 | 249.38 | 252.63 | 247.78 | 248.02 | 248.02 | 0.49% | 608,301 |
| Jan 8, 2026 | 243.78 | 249.94 | 243.53 | 246.81 | 246.81 | 0.46% | 578,242 |
| Jan 7, 2026 | 244.90 | 247.64 | 241.82 | 245.67 | 245.67 | 0.36% | 875,566 |
| Jan 6, 2026 | 239.60 | 246.57 | 238.17 | 244.78 | 244.78 | 2.26% | 903,336 |
| Jan 5, 2026 | 235.61 | 245.88 | 235.00 | 239.37 | 239.37 | 0.99% | 984,666 |
| Jan 2, 2026 | 250.39 | 252.28 | 236.89 | 237.03 | 237.03 | -6.04% | 909,681 |
| Dec 31, 2025 | 252.75 | 255.64 | 251.66 | 252.28 | 252.28 | -0.91% | 559,603 |
| Dec 30, 2025 | 252.12 | 255.50 | 250.90 | 254.59 | 254.59 | 0.31% | 672,055 |
| Dec 29, 2025 | 251.68 | 255.51 | 251.48 | 253.80 | 253.80 | 0.47% | 525,269 |
| Dec 26, 2025 | 251.76 | 252.71 | 250.34 | 252.61 | 252.61 | 0.57% | 537,443 |
| Dec 24, 2025 | 249.77 | 254.41 | 248.56 | 251.18 | 251.18 | 0.32% | 341,440 |
| Dec 23, 2025 | 250.79 | 251.92 | 248.64 | 250.38 | 250.38 | -0.03% | 730,273 |