Skip to main content
Gartner, Inc. (IT)
NYSE: IT · Real-Time Price · USD
134.96
+8.33 (6.58%)
At close: Jun 26, 2026, 4:00 PM EDT
134.51
-0.45 (-0.33%)
After-hours: Jun 26, 2026, 7:44 PM EDT

Gartner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026129.16135.61128.35134.96134.966.58%1,945,051
Jun 25, 2026129.11131.73125.69126.63126.63-2.94%1,350,885
Jun 24, 2026126.91132.41126.83130.47130.471.00%1,390,777
Jun 23, 2026129.98131.36127.49129.18129.182.74%1,386,016
Jun 22, 2026126.00128.63124.25125.73125.73-1.38%1,609,723
Jun 18, 2026130.63135.40126.17127.49127.49-4.56%4,203,866
Jun 17, 2026141.03142.37133.27133.58133.58-6.09%1,523,265
Jun 16, 2026143.42146.50141.43142.24142.24-0.37%1,259,521
Jun 15, 2026147.17150.31141.11142.77142.77-3.64%1,666,881
Jun 12, 2026146.11149.01143.49148.17148.17-0.43%1,139,908
Jun 11, 2026152.80155.48146.62148.81148.81-3.94%1,248,879
Jun 10, 2026154.99159.02152.72154.91154.91-1.58%1,098,628
Jun 9, 2026157.63160.94155.61157.40157.40-1.84%923,073
Jun 8, 2026161.56164.30159.96160.35160.35-2.24%942,412
Jun 5, 2026167.53171.00160.03164.02164.02-0.52%1,231,170
Jun 4, 2026169.59171.33164.14164.87164.870.07%1,065,618
Jun 3, 2026168.34169.39161.81164.75164.75-3.44%1,107,362
Jun 2, 2026174.48175.40169.27170.62170.62-4.99%1,479,510
Jun 1, 2026165.04180.45165.04179.59179.5910.72%2,020,644
May 29, 2026162.11166.26159.16162.20162.200.63%7,609,025
May 28, 2026159.15162.82158.68161.18161.180.76%1,215,828
May 27, 2026156.50162.26156.50159.97159.971.32%952,406
May 26, 2026157.64159.86155.55157.89157.89-1.32%1,079,317
May 22, 2026157.53162.62157.53160.01160.011.77%1,017,646
May 21, 2026156.18157.63153.11157.22157.22-0.78%1,157,752
May 20, 2026152.07158.54147.98158.46158.462.80%1,444,135
May 19, 2026160.40164.56153.98154.14154.14-0.83%1,771,062
May 18, 2026146.88157.00145.72155.43155.436.29%1,545,201
May 15, 2026145.07147.14141.74146.23146.233.97%1,786,965
May 14, 2026144.48146.51140.56140.65140.65-2.64%1,773,724
May 13, 2026152.02152.02142.19144.46144.46-5.56%2,172,664
May 12, 2026154.57156.87152.04152.96152.96-0.55%1,334,478
May 11, 2026154.62160.83152.02153.80153.80-3.06%1,550,017
May 8, 2026155.86159.95150.65158.65158.650.55%1,204,615
May 7, 2026153.35159.50153.35157.78157.784.46%2,434,222
May 6, 2026148.88153.76148.88151.05151.051.04%2,569,426
May 5, 2026145.04150.75142.22149.49149.491.21%2,970,606
May 4, 2026145.74149.60144.12147.71147.710.89%2,374,411
May 1, 2026151.51154.16146.29146.40146.40-1.41%1,554,068
Apr 30, 2026147.39150.73145.86148.49148.49-1.16%1,525,837
Apr 29, 2026149.29151.37147.50150.23150.230.07%846,213
Apr 28, 2026151.01154.66149.50150.12150.120.90%1,352,329
Apr 27, 2026147.60152.36146.18148.78148.78-1.18%1,070,589
Apr 24, 2026147.27150.66146.91150.55150.551.31%997,028
Apr 23, 2026152.69152.69145.10148.60148.60-5.40%1,470,254
Apr 22, 2026159.68161.11154.64157.09157.09-1.18%849,200
Apr 21, 2026156.82161.61155.46158.97158.971.75%1,168,031
Apr 20, 2026154.78157.84153.56156.23156.231.04%1,162,908
Apr 17, 2026155.91157.95152.79154.62154.62-0.59%1,423,929
Apr 16, 2026155.74158.00153.61155.53155.532.06%1,068,546
Apr 15, 2026151.40154.51150.32152.39152.392.21%1,259,474
Apr 14, 2026156.27157.35148.33149.10149.10-3.32%1,322,544
Apr 13, 2026145.10154.61145.10154.22154.227.31%1,651,098
Apr 10, 2026147.32148.00141.76143.72143.72-2.91%1,585,320
Apr 9, 2026148.50148.99144.04148.02148.02-0.92%1,346,986
Apr 8, 2026152.01154.74148.44149.40149.400.49%1,642,411
Apr 7, 2026154.69155.44148.16148.67148.67-4.58%2,071,605
Apr 6, 2026157.68157.73155.07155.81155.81-1.29%951,669
Apr 2, 2026155.72161.00152.50157.85157.851.98%865,639
Apr 1, 2026157.69158.48151.25154.79154.79-2.24%1,432,091
Mar 31, 2026160.15162.52154.87158.34158.34-0.50%1,043,283
Mar 30, 2026156.58161.38155.69159.14159.142.39%1,162,084
Mar 27, 2026153.90155.82148.79155.42155.42-0.75%1,797,407
Mar 26, 2026150.14157.00149.59156.60156.604.24%1,259,641
Mar 25, 2026153.60154.75144.22150.23150.23-0.76%1,404,612
Mar 24, 2026160.30161.55151.25151.38151.38-6.89%1,495,604
Mar 23, 2026164.02165.00158.48162.59162.590.73%1,550,982
Mar 20, 2026156.47161.60154.82161.41161.411.35%3,388,457
Mar 19, 2026157.95165.04156.48159.26159.260.72%1,338,406
Mar 18, 2026160.59161.75156.91158.12158.12-2.39%1,230,650
Mar 17, 2026161.00166.29159.01161.99161.991.09%1,055,376
Mar 16, 2026166.43166.80160.10160.25160.25-3.89%1,506,737
Mar 13, 2026162.29167.77161.93166.74166.743.83%1,883,669
Mar 12, 2026161.51167.66160.45160.59160.590.12%1,998,967
Mar 11, 2026160.03162.25157.77160.39160.390.84%1,347,639
Mar 10, 2026164.96166.60154.97159.06159.06-4.41%1,845,321
Mar 9, 2026167.81168.99161.20166.39166.39-1.54%1,603,664
Mar 6, 2026168.98172.05165.53169.00169.00-1.16%1,296,150
Mar 5, 2026166.96172.23166.53170.98170.982.44%1,911,131
Mar 4, 2026163.87167.58161.00166.90166.901.29%1,010,521
Mar 3, 2026156.34165.50155.09164.78164.783.46%1,326,905
Mar 2, 2026154.06159.77153.84159.27159.271.32%1,367,376
Feb 27, 2026152.72157.33148.79157.20157.200.90%2,141,619
Feb 26, 2026151.86162.10151.12155.80155.804.33%2,448,018
Feb 25, 2026147.00150.36143.55149.34149.341.36%1,651,406
Feb 24, 2026145.71151.92144.90147.34147.341.63%1,808,329
Feb 23, 2026151.77153.27144.29144.97144.97-5.70%1,856,818
Feb 20, 2026155.92159.81153.27153.73153.73-2.05%1,388,055
Feb 19, 2026160.94162.36155.71156.94156.94-2.67%1,210,936
Feb 18, 2026158.18162.26156.47161.25161.253.17%1,413,713
Feb 17, 2026156.00159.53151.00156.30156.30-1.44%1,776,412
Feb 13, 2026154.44158.84153.46158.58158.583.22%1,616,699
Feb 12, 2026162.20163.25152.63153.63153.63-4.89%2,343,620
Feb 11, 2026159.09161.64156.33161.53161.531.03%1,974,124
Feb 10, 2026159.75164.47157.00159.89159.890.09%2,495,102
Feb 9, 2026155.61161.20155.12159.75159.752.19%1,795,601
Feb 6, 2026151.85158.24151.85156.33156.332.83%2,316,562
Feb 5, 2026155.21157.61150.27152.03152.03-3.67%3,521,379
Feb 4, 2026157.18161.62149.00157.83157.83-1.45%3,661,608
Feb 3, 2026147.94162.00139.18160.16160.16-20.87%7,311,263