Gartner, Inc. (IT)
NYSE: IT · Real-Time Price · USD
184.80
-8.00 (-4.15%)
At close: Oct 2, 2026, 4:00 PM EDT
192.64
+7.84 (4.24%)
After-hours: Oct 2, 2026, 7:43 PM EDT
Gartner Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 192.74 | 192.74 | 184.60 | 184.80 | 184.80 | -4.15% | 626,185 |
| Oct 1, 2026 | 196.19 | 204.29 | 192.42 | 192.80 | 192.80 | 3.36% | 1,093,450 |
| Sep 30, 2026 | 186.35 | 190.50 | 183.00 | 186.54 | 186.54 | 0.37% | 777,155 |
| Sep 29, 2026 | 184.10 | 186.94 | 180.68 | 185.85 | 185.85 | 0.06% | 773,893 |
| Sep 28, 2026 | 185.29 | 187.01 | 182.64 | 185.73 | 185.73 | -1.15% | 896,415 |
| Sep 25, 2026 | 179.75 | 189.14 | 177.95 | 187.90 | 187.90 | 4.78% | 1,066,872 |
| Sep 24, 2026 | 179.88 | 181.90 | 176.04 | 179.32 | 179.32 | 0.45% | 847,393 |
| Sep 23, 2026 | 178.00 | 181.81 | 176.51 | 178.52 | 178.52 | -0.13% | 966,532 |
| Sep 22, 2026 | 186.50 | 186.50 | 178.18 | 178.75 | 178.75 | -2.49% | 923,674 |
| Sep 21, 2026 | 188.58 | 192.91 | 183.23 | 183.32 | 183.32 | -1.32% | 703,679 |
| Sep 18, 2026 | 188.32 | 189.39 | 183.42 | 185.78 | 185.78 | -1.08% | 2,374,591 |
| Sep 17, 2026 | 191.61 | 193.01 | 187.61 | 187.80 | 187.80 | -1.97% | 753,854 |
| Sep 16, 2026 | 192.71 | 195.84 | 190.04 | 191.57 | 191.57 | -2.07% | 911,866 |
| Sep 15, 2026 | 192.45 | 202.98 | 191.26 | 195.62 | 195.62 | -0.74% | 1,216,895 |
| Sep 14, 2026 | 186.09 | 197.64 | 184.88 | 197.07 | 197.07 | 9.73% | 1,649,800 |
| Sep 11, 2026 | 171.24 | 179.63 | 170.71 | 179.59 | 179.59 | 5.26% | 900,307 |
| Sep 10, 2026 | 171.07 | 172.42 | 169.08 | 170.62 | 170.62 | 0.55% | 1,011,295 |
| Sep 9, 2026 | 172.70 | 172.70 | 166.01 | 169.69 | 169.69 | -1.68% | 1,295,693 |
| Sep 8, 2026 | 183.92 | 184.10 | 172.49 | 172.59 | 172.59 | -7.42% | 1,457,555 |
| Sep 4, 2026 | 192.68 | 192.68 | 184.84 | 186.42 | 186.42 | -4.62% | 766,896 |
| Sep 3, 2026 | 189.20 | 197.94 | 188.48 | 195.46 | 195.46 | 4.66% | 1,024,487 |
| Sep 2, 2026 | 189.07 | 192.14 | 186.42 | 186.75 | 186.75 | -1.67% | 690,712 |
| Sep 1, 2026 | 197.47 | 198.69 | 189.66 | 189.93 | 189.93 | -4.13% | 768,403 |
| Aug 31, 2026 | 197.34 | 199.58 | 194.94 | 198.11 | 198.11 | -0.14% | 986,660 |
| Aug 28, 2026 | 197.31 | 200.35 | 195.77 | 198.39 | 198.39 | 0.91% | 610,194 |
| Aug 27, 2026 | 194.31 | 199.34 | 193.37 | 196.60 | 196.60 | 1.89% | 1,186,451 |
| Aug 26, 2026 | 190.84 | 196.28 | 190.00 | 192.96 | 192.96 | -1.45% | 1,181,368 |
| Aug 25, 2026 | 199.05 | 202.25 | 195.07 | 195.79 | 195.79 | -3.45% | 1,986,164 |
| Aug 24, 2026 | 196.36 | 203.03 | 194.68 | 202.78 | 202.78 | 3.51% | 1,234,595 |
| Aug 21, 2026 | 193.14 | 196.79 | 189.61 | 195.90 | 195.90 | 1.15% | 1,059,750 |
| Aug 20, 2026 | 193.00 | 196.35 | 190.42 | 193.68 | 193.68 | 0.45% | 854,206 |
| Aug 19, 2026 | 180.98 | 196.29 | 180.98 | 192.82 | 192.82 | 5.90% | 1,278,978 |
| Aug 18, 2026 | 178.12 | 187.98 | 178.12 | 182.07 | 182.07 | 1.61% | 1,302,667 |
| Aug 17, 2026 | 178.42 | 180.48 | 173.25 | 179.19 | 179.19 | -1.05% | 2,208,507 |
| Aug 14, 2026 | 184.21 | 185.09 | 176.23 | 181.09 | 181.09 | -1.21% | 1,628,350 |
| Aug 13, 2026 | 180.80 | 184.14 | 172.65 | 183.30 | 183.30 | 2.14% | 1,598,732 |
| Aug 12, 2026 | 185.10 | 186.82 | 178.85 | 179.46 | 179.46 | -4.17% | 1,011,374 |
| Aug 11, 2026 | 191.01 | 191.25 | 186.06 | 187.27 | 187.27 | -3.05% | 1,243,816 |
| Aug 10, 2026 | 182.78 | 193.93 | 182.62 | 193.17 | 193.17 | 4.08% | 1,648,948 |
| Aug 7, 2026 | 190.00 | 194.53 | 183.96 | 185.60 | 185.60 | 0.42% | 1,172,097 |
| Aug 6, 2026 | 184.00 | 186.02 | 178.75 | 184.82 | 184.82 | -0.85% | 1,616,112 |
| Aug 5, 2026 | 188.01 | 192.79 | 184.11 | 186.41 | 186.41 | 0.33% | 2,338,856 |
| Aug 4, 2026 | 157.58 | 191.91 | 155.86 | 185.79 | 185.79 | 22.61% | 3,692,251 |
| Aug 3, 2026 | 155.55 | 156.48 | 149.68 | 151.53 | 151.53 | 0.34% | 1,440,456 |
| Jul 31, 2026 | 148.59 | 152.72 | 147.45 | 151.02 | 151.02 | -1.24% | 1,360,828 |
| Jul 30, 2026 | 159.62 | 159.62 | 149.02 | 152.92 | 152.92 | -7.68% | 2,093,976 |
| Jul 29, 2026 | 155.95 | 167.47 | 155.93 | 165.65 | 165.65 | 6.29% | 1,426,643 |
| Jul 28, 2026 | 151.37 | 159.71 | 150.23 | 155.84 | 155.84 | 5.69% | 1,530,673 |
| Jul 27, 2026 | 143.46 | 151.14 | 143.20 | 147.45 | 147.45 | 4.95% | 1,127,634 |
| Jul 24, 2026 | 136.35 | 141.28 | 135.65 | 140.50 | 140.50 | 5.09% | 1,037,879 |