Skip to main content
Gartner, Inc. (IT)
NYSE: IT · Real-Time Price · USD
150.12
+1.34 (0.90%)
At close: Apr 28, 2026, 4:00 PM EDT
150.12
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Gartner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026151.01154.66149.50150.12150.120.90%1,333,701
Apr 27, 2026147.60152.36146.18148.78148.78-1.18%1,070,368
Apr 24, 2026147.27150.66146.91150.55150.551.31%993,456
Apr 23, 2026152.69152.69145.10148.60148.60-5.40%1,470,174
Apr 22, 2026159.68161.11154.64157.09157.09-1.18%848,773
Apr 21, 2026156.82161.61155.46158.97158.971.75%1,167,966
Apr 20, 2026154.78157.84153.56156.23156.231.04%1,131,780
Apr 17, 2026155.91157.95152.79154.62154.62-0.59%1,423,235
Apr 16, 2026155.74158.00153.61155.53155.532.06%1,068,481
Apr 15, 2026151.40154.51150.32152.39152.392.21%1,258,539
Apr 14, 2026156.27157.35148.33149.10149.10-3.32%1,321,010
Apr 13, 2026145.10154.61145.10154.22154.227.31%1,615,202
Apr 10, 2026147.32148.00141.76143.72143.72-2.91%1,585,302
Apr 9, 2026148.50148.99144.04148.02148.02-0.92%1,346,960
Apr 8, 2026152.01154.74148.44149.40149.400.49%1,642,305
Apr 7, 2026154.69155.44148.16148.67148.67-4.58%2,069,755
Apr 6, 2026157.68157.73155.07155.81155.81-1.29%949,837
Apr 2, 2026155.72161.00152.50157.85157.851.98%864,339
Apr 1, 2026157.69158.48151.25154.79154.79-2.24%1,428,281
Mar 31, 2026160.15162.52154.87158.34158.34-0.50%1,038,129
Mar 30, 2026156.58161.38155.69159.14159.142.39%1,145,742
Mar 27, 2026153.90155.82148.79155.42155.42-0.75%1,797,393
Mar 26, 2026150.14157.00149.59156.60156.604.24%1,259,575
Mar 25, 2026153.60154.75144.22150.23150.23-0.76%1,404,355
Mar 24, 2026160.30161.55151.25151.38151.38-6.89%1,494,523
Mar 23, 2026164.02165.00158.48162.59162.590.73%1,523,139
Mar 20, 2026156.47161.60154.82161.41161.411.35%3,276,533
Mar 19, 2026157.95165.04156.48159.26159.260.72%1,267,908
Mar 18, 2026160.59161.75156.91158.12158.12-2.39%1,164,365
Mar 17, 2026161.00166.29159.01161.99161.991.09%1,055,369
Mar 16, 2026166.43166.80160.10160.25160.25-3.89%1,506,240
Mar 13, 2026162.29167.77161.93166.74166.743.83%1,882,276
Mar 12, 2026161.51167.66160.45160.59160.590.12%1,998,949
Mar 11, 2026160.03162.25157.77160.39160.390.84%1,305,146
Mar 10, 2026164.96166.60154.97159.06159.06-4.41%1,835,214
Mar 9, 2026167.81168.99161.20166.39166.39-1.54%1,603,421
Mar 6, 2026168.98172.05165.53169.00169.00-1.16%1,295,695
Mar 5, 2026166.96172.23166.53170.98170.982.44%1,910,707
Mar 4, 2026163.87167.58161.00166.90166.901.29%1,009,202
Mar 3, 2026156.34165.50155.09164.78164.783.46%1,326,493
Mar 2, 2026154.06159.77153.84159.27159.271.32%1,366,820
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