Gartner, Inc. (IT)
NYSE: IT · Real-Time Price · USD
186.42
-9.04 (-4.62%)
At close: Sep 4, 2026, 4:00 PM EDT
186.77
+0.35 (0.19%)
After-hours: Sep 4, 2026, 7:30 PM EDT
Gartner Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 132.89 | 134.06 | 128.78 | 133.69 | 133.69 | 1.20% | 1,323,597 |
| Jul 22, 2026 | 135.44 | 136.59 | 131.60 | 132.10 | 132.10 | -1.98% | 913,584 |
| Jul 21, 2026 | 136.51 | 139.83 | 134.03 | 134.77 | 134.77 | -4.46% | 929,085 |
| Jul 20, 2026 | 138.00 | 141.96 | 135.51 | 141.06 | 141.06 | 0.62% | 1,134,437 |
| Jul 17, 2026 | 143.62 | 145.17 | 138.25 | 140.19 | 140.19 | -1.89% | 1,233,540 |
| Jul 16, 2026 | 136.24 | 142.92 | 135.21 | 142.89 | 142.89 | 6.83% | 1,285,553 |
| Jul 15, 2026 | 135.10 | 138.54 | 133.61 | 133.76 | 133.76 | 0.59% | 1,102,035 |
| Jul 14, 2026 | 137.31 | 137.33 | 132.40 | 132.97 | 132.97 | -5.90% | 1,731,527 |
| Jul 13, 2026 | 136.68 | 141.45 | 135.35 | 141.31 | 141.31 | 6.06% | 1,370,903 |
| Jul 10, 2026 | 135.71 | 136.75 | 132.12 | 133.24 | 133.24 | 0.41% | 1,226,565 |
| Jul 9, 2026 | 130.63 | 133.04 | 128.88 | 132.69 | 132.69 | -1.48% | 1,554,839 |
| Jul 8, 2026 | 138.69 | 139.85 | 134.06 | 134.68 | 134.68 | -4.35% | 1,023,639 |
| Jul 7, 2026 | 138.75 | 143.62 | 138.35 | 140.80 | 140.80 | 4.21% | 1,341,995 |
| Jul 6, 2026 | 135.85 | 136.66 | 133.14 | 135.11 | 135.11 | -0.89% | 917,360 |
| Jul 2, 2026 | 135.72 | 138.46 | 134.39 | 136.32 | 136.32 | 1.91% | 985,007 |
| Jul 1, 2026 | 131.82 | 137.09 | 131.82 | 133.76 | 133.76 | 3.19% | 1,389,733 |
| Jun 30, 2026 | 134.13 | 134.13 | 127.22 | 129.62 | 129.62 | -2.39% | 1,217,344 |
| Jun 29, 2026 | 137.43 | 138.82 | 132.70 | 132.79 | 132.79 | -1.61% | 1,256,862 |
| Jun 26, 2026 | 129.16 | 135.61 | 128.35 | 134.96 | 134.96 | 6.58% | 1,945,051 |