Gartner Inc. (IT)
NYSE: IT
· Real-Time Price · USD
242.94
0.28 (0.12%)
At close: Aug 14, 2025, 3:59 PM
244.50
0.64%
Pre-market: Aug 15, 2025, 09:11 AM EDT
IT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 240.83 | 244.70 | 237.81 | 243.07 | 243.07 | 0.17% | 1,982,005 |
| 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 |
| Aug 11, 2025 | 228.11 | 235.40 | 225.78 | 225.98 | 225.98 | -1.32% | 2,008,886 |
| Aug 8, 2025 | 230.07 | 233.10 | 227.14 | 229.00 | 229.00 | -0.30% | 2,105,657 |
| Aug 7, 2025 | 246.92 | 246.92 | 228.90 | 229.69 | 229.69 | -5.75% | 2,913,800 |
| Aug 6, 2025 | 244.00 | 250.50 | 240.58 | 243.71 | 243.71 | -0.09% | 2,574,601 |
| Aug 5, 2025 | 242.49 | 247.99 | 231.00 | 243.93 | 243.93 | -27.55% | 4,541,200 |
| Aug 4, 2025 | 331.00 | 337.29 | 330.04 | 336.71 | 336.71 | 2.49% | 1,619,687 |
| Aug 1, 2025 | 334.66 | 335.84 | 326.93 | 328.54 | 328.54 | -2.99% | 1,286,200 |
| Jul 31, 2025 | 343.25 | 345.50 | 337.40 | 338.65 | 338.65 | -1.50% | 897,841 |
| Jul 30, 2025 | 350.62 | 352.08 | 342.00 | 343.80 | 343.80 | -1.88% | 709,600 |
| Jul 29, 2025 | 353.71 | 353.77 | 348.64 | 350.40 | 350.40 | -0.59% | 865,249 |
| Jul 28, 2025 | 356.74 | 357.33 | 352.47 | 352.47 | 352.47 | -1.17% | 617,919 |
| Jul 25, 2025 | 356.01 | 359.36 | 354.24 | 356.64 | 356.64 | 0.14% | 753,850 |
| Jul 24, 2025 | 355.00 | 358.22 | 353.72 | 356.14 | 356.14 | -0.51% | 516,634 |
| Jul 23, 2025 | 358.40 | 360.02 | 354.27 | 357.98 | 357.98 | 0.41% | 770,416 |
| Jul 22, 2025 | 354.95 | 360.49 | 353.57 | 356.52 | 356.52 | 0.97% | 1,169,968 |
| Jul 21, 2025 | 356.64 | 357.00 | 352.29 | 353.10 | 353.10 | -0.65% | 953,000 |
| Jul 18, 2025 | 361.20 | 361.20 | 352.65 | 355.40 | 355.40 | -1.66% | 1,318,630 |