Skip to main content
Gartner, Inc. (IT)
NYSE: IT · Real-Time Price · USD
157.20
+1.40 (0.90%)
At close: Feb 27, 2026, 4:00 PM EST
156.00
-1.20 (-0.76%)
After-hours: Feb 27, 2026, 7:24 PM EST

Gartner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026152.72157.33148.79157.20157.200.90%2,080,614
Feb 26, 2026151.86162.10151.12155.80155.804.33%2,433,072
Feb 25, 2026147.00150.36143.55149.34149.341.36%1,648,287
Feb 24, 2026145.71151.92144.90147.34147.341.63%1,785,211
Feb 23, 2026151.77153.27144.29144.97144.97-5.70%1,855,833
Feb 20, 2026155.92159.81153.27153.73153.73-2.05%1,375,796
Feb 19, 2026160.94162.36155.71156.94156.94-2.67%1,210,574
Feb 18, 2026158.18162.26156.47161.25161.253.17%1,413,297
Feb 17, 2026156.00159.53151.00156.30156.30-1.44%1,776,244
Feb 13, 2026154.44158.84153.46158.58158.583.22%1,616,604
Feb 12, 2026162.20163.25152.63153.63153.63-4.89%2,342,716
Feb 11, 2026159.09161.64156.33161.53161.531.03%1,973,538
Feb 10, 2026159.75164.47157.00159.89159.890.09%2,491,106
Feb 9, 2026155.61161.20155.12159.75159.752.19%1,793,530
Feb 6, 2026151.85158.24151.85156.33156.332.83%2,314,795
Feb 5, 2026155.21157.61150.27152.03152.03-3.67%3,519,686
Feb 4, 2026157.18161.62149.00157.83157.83-1.45%3,660,073
Feb 3, 2026147.94162.00139.18160.16160.16-20.87%7,308,780
Feb 2, 2026210.51211.01201.78202.40202.40-3.44%2,442,614
Jan 30, 2026212.60214.57207.01209.61209.61-1.45%1,707,017
Jan 29, 2026224.81226.63210.10212.70212.70-5.88%1,628,009
Jan 28, 2026233.22234.25224.63225.98225.98-2.59%993,970
Jan 27, 2026235.77235.77229.15232.00232.00-1.94%944,674
Jan 26, 2026233.21237.09230.88236.58236.582.08%663,156
Jan 23, 2026236.43239.25230.68231.76231.76-2.26%716,678
Jan 22, 2026233.61238.56233.61237.12237.122.01%830,329
Jan 21, 2026221.98233.39221.98232.44232.444.78%1,253,448
Jan 20, 2026227.50230.27221.16221.83221.83-3.83%1,616,962
Jan 16, 2026231.87233.07226.50230.67230.670.13%899,854
Jan 15, 2026239.01239.45227.75230.38230.38-3.58%1,337,845
Jan 14, 2026236.33242.89235.86238.93238.931.33%651,117
Jan 13, 2026241.66243.13231.99235.79235.79-2.69%859,702
Jan 12, 2026248.71248.95241.63242.30242.30-2.31%796,825
Jan 9, 2026249.38252.63247.78248.02248.020.49%608,301
Jan 8, 2026243.78249.94243.53246.81246.810.46%578,242
Jan 7, 2026244.90247.64241.82245.67245.670.36%875,566
Jan 6, 2026239.60246.57238.17244.78244.782.26%903,336
Jan 5, 2026235.61245.88235.00239.37239.370.99%984,666
Jan 2, 2026250.39252.28236.89237.03237.03-6.04%909,681
Dec 31, 2025252.75255.64251.66252.28252.28-0.91%559,603
Dec 30, 2025252.12255.50250.90254.59254.590.31%672,055
Dec 29, 2025251.68255.51251.48253.80253.800.47%525,269
Dec 26, 2025251.76252.71250.34252.61252.610.57%537,443
Dec 24, 2025249.77254.41248.56251.18251.180.32%341,440
Dec 23, 2025250.79251.92248.64250.38250.38-0.03%730,273
Dec 22, 2025251.00253.70249.64250.46250.46-0.12%634,897
Dec 19, 2025250.15253.52246.85250.76250.760.48%3,274,978
Dec 18, 2025252.05254.53246.18249.57249.57-0.68%1,170,249
Dec 17, 2025246.77256.90246.43251.29251.291.60%1,189,198
Dec 16, 2025247.23248.45244.65247.34247.340.40%1,223,375
Dec 15, 2025237.30246.85237.21246.35246.355.33%1,510,181
Dec 12, 2025233.67235.71232.08233.89233.890.53%906,843
Dec 11, 2025230.87235.50229.20232.66232.660.77%654,691
Dec 10, 2025228.67232.48225.24230.88230.880.65%862,645
Dec 9, 2025226.50232.18226.07229.38229.380.92%740,369
Dec 8, 2025229.01229.01225.80227.28227.28-1.08%1,181,016
Dec 5, 2025231.40233.81228.49229.77229.77-1.00%656,933
Dec 4, 2025233.87235.74230.39232.10232.100.08%663,662
Dec 3, 2025228.66232.43227.66231.91231.911.44%714,191
Dec 2, 2025230.55230.60226.96228.62228.62-0.94%1,100,318
Dec 1, 2025231.77235.00230.20230.78230.78-0.84%966,868
Nov 28, 2025230.80233.63230.61232.74232.740.64%421,000
Nov 26, 2025234.88236.04230.88231.25231.25-1.75%637,905
Nov 25, 2025229.48236.11229.48235.38235.382.23%744,744
Nov 24, 2025233.86234.76227.03230.24230.24-1.68%1,802,687
Nov 21, 2025223.55240.25223.07234.18234.184.48%1,470,424
Nov 20, 2025227.14228.45222.60224.13224.13-0.78%885,629
Nov 19, 2025226.36228.32222.85225.89225.89-0.19%816,430
Nov 18, 2025225.00227.91223.02226.32226.32-0.25%992,957
Nov 17, 2025230.05230.90225.53226.89226.89-1.79%782,672
Nov 14, 2025230.81233.59229.41231.03231.030.37%772,667
Nov 13, 2025228.29234.10225.65230.17230.170.02%1,142,797
Nov 12, 2025231.75233.89229.80230.13230.13-0.61%813,697
Nov 11, 2025227.74232.65225.29231.54231.541.27%663,763
Nov 10, 2025230.91231.71226.17228.64228.64-0.84%863,063
Nov 7, 2025224.88230.68222.73230.57230.571.82%771,937
Nov 6, 2025237.64238.73222.54226.44226.44-4.50%1,087,139
Nov 5, 2025228.97237.46224.86237.12237.124.38%1,322,819
Nov 4, 2025252.37253.54223.23227.17227.17-7.62%1,861,987
Nov 3, 2025248.69248.69241.80245.92245.92-0.97%1,288,236
Oct 31, 2025247.02249.38244.50248.34248.34-0.02%870,606
Oct 30, 2025249.01253.00247.60248.40248.40-0.54%623,428
Oct 29, 2025253.09255.00247.24249.74249.74-1.17%1,136,863
Oct 28, 2025253.71256.17252.23252.70252.70-1.13%1,046,498
Oct 27, 2025252.29257.69251.36255.58255.582.15%777,202
Oct 24, 2025253.46253.68249.93250.21250.21-0.28%543,199
Oct 23, 2025250.02251.84246.66250.92250.92-0.04%949,689
Oct 22, 2025253.64257.28250.91251.03251.03-2.77%1,108,240
Oct 21, 2025241.06261.10239.62258.17258.177.80%1,314,989
Oct 20, 2025237.99240.39236.15239.48239.481.59%716,679
Oct 17, 2025236.50238.75234.00235.73235.73-0.19%2,216,414
Oct 16, 2025239.13242.27234.71236.18236.18-0.26%881,443
Oct 15, 2025246.86247.70234.41236.79236.79-4.03%899,177
Oct 14, 2025243.29249.45241.36246.73246.730.56%726,911
Oct 13, 2025242.25245.95237.14245.36245.362.47%767,336
Oct 10, 2025246.24247.17239.44239.45239.45-2.07%874,152
Oct 9, 2025244.01249.19242.98244.50244.500.21%766,110
Oct 8, 2025247.19248.75242.11243.99243.99-0.52%1,365,586
Oct 7, 2025259.28259.28245.01245.27245.27-4.35%1,403,995
Oct 6, 2025258.93260.67255.00256.43256.43-0.30%1,075,176