Gartner Inc. (IT)
NYSE: IT
· Real-Time Price · USD
235.59
-10.69 (-4.34%)
At close: Sep 10, 2025, 10:59 AM
IT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 244.21 | 246.60 | 241.58 | 246.28 | 246.28 | 0.01% | 1,008,162 |
| Sep 8, 2025 | 245.76 | 247.48 | 239.76 | 246.26 | 246.26 | 0.14% | 1,420,549 |
| Sep 5, 2025 | 237.88 | 246.07 | 237.47 | 245.91 | 245.91 | 3.88% | 1,304,600 |
| Sep 4, 2025 | 246.80 | 246.80 | 236.29 | 236.73 | 236.73 | -4.38% | 1,251,115 |
| Sep 3, 2025 | 249.50 | 250.19 | 245.06 | 247.58 | 247.58 | -1.33% | 986,359 |
| Sep 2, 2025 | 248.26 | 251.07 | 247.20 | 250.91 | 250.91 | -0.11% | 1,057,605 |
| Aug 29, 2025 | 247.68 | 251.36 | 247.06 | 251.19 | 251.19 | 1.40% | 920,293 |
| Aug 28, 2025 | 247.24 | 248.56 | 245.15 | 247.73 | 247.73 | 0.56% | 881,800 |
| Aug 27, 2025 | 242.62 | 246.38 | 242.47 | 246.36 | 246.36 | 1.33% | 1,037,932 |
| Aug 26, 2025 | 241.05 | 244.23 | 241.05 | 243.13 | 243.13 | 0.69% | 2,532,946 |
| Aug 25, 2025 | 249.50 | 249.50 | 241.20 | 241.47 | 241.47 | -3.37% | 1,209,999 |
| Aug 22, 2025 | 246.41 | 252.13 | 245.04 | 249.90 | 249.90 | 2.14% | 1,274,248 |
| Aug 21, 2025 | 243.72 | 247.39 | 242.31 | 244.66 | 244.66 | 0.19% | 1,722,805 |
| Aug 20, 2025 | 243.18 | 248.79 | 242.55 | 244.20 | 244.20 | 0.54% | 1,301,112 |
| Aug 19, 2025 | 240.00 | 248.14 | 239.65 | 242.88 | 242.88 | 1.65% | 1,511,900 |
| Aug 18, 2025 | 239.71 | 242.20 | 237.66 | 238.94 | 238.94 | 0.10% | 1,927,044 |
| Aug 15, 2025 | 243.26 | 245.03 | 238.63 | 238.69 | 238.69 | -1.80% | 1,616,000 |
| Aug 14, 2025 | 240.83 | 244.70 | 237.81 | 243.07 | 243.07 | 0.17% | 1,982,703 |
| Aug 13, 2025 | 230.00 | 242.69 | 229.62 | 242.66 | 242.66 | 5.78% | 1,678,205 |
| Aug 12, 2025 | 226.12 | 229.67 | 223.65 | 229.39 | 229.39 | 1.51% | 1,585,028 |