Gartner Inc. (IT)
NYSE: IT
· Real-Time Price · USD
257.24
0.01 (0.00%)
At close: Oct 03, 2025, 3:59 PM
257.10
-0.05%
After-hours: Oct 03, 2025, 06:47 PM EDT
IT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 257.63 | 261.84 | 255.28 | 257.20 | 257.20 | -0.01% | 1,089,334 |
| Oct 2, 2025 | 251.44 | 258.20 | 250.24 | 257.23 | 257.23 | 2.48% | 1,240,025 |
| Oct 1, 2025 | 261.90 | 264.90 | 242.26 | 251.00 | 251.00 | -4.52% | 2,622,366 |
| Sep 30, 2025 | 260.21 | 265.00 | 258.46 | 262.87 | 262.87 | 0.64% | 2,272,175 |
| Sep 29, 2025 | 265.62 | 265.62 | 260.75 | 261.19 | 261.19 | -1.10% | 1,260,001 |
| Sep 26, 2025 | 261.86 | 265.85 | 260.92 | 264.09 | 264.09 | 0.64% | 1,305,935 |
| Sep 25, 2025 | 260.83 | 263.06 | 257.17 | 262.40 | 262.40 | -0.16% | 1,904,159 |
| Sep 24, 2025 | 258.28 | 263.42 | 256.69 | 262.82 | 262.82 | 1.88% | 1,419,820 |
| Sep 23, 2025 | 260.01 | 261.85 | 255.57 | 257.98 | 257.98 | -0.83% | 1,482,477 |
| Sep 22, 2025 | 253.96 | 262.31 | 253.96 | 260.13 | 260.13 | 1.46% | 1,762,965 |
| Sep 19, 2025 | 253.87 | 257.33 | 252.50 | 256.39 | 256.39 | 1.33% | 4,285,645 |
| Sep 18, 2025 | 256.50 | 257.49 | 251.30 | 253.02 | 253.02 | -0.35% | 2,190,600 |
| Sep 17, 2025 | 251.73 | 256.60 | 251.15 | 253.92 | 253.92 | 1.21% | 1,431,025 |
| Sep 16, 2025 | 246.24 | 251.87 | 244.99 | 250.88 | 250.88 | 1.62% | 2,021,100 |
| Sep 15, 2025 | 251.50 | 253.30 | 246.59 | 246.89 | 246.89 | -0.18% | 2,560,463 |
| Sep 12, 2025 | 244.66 | 247.84 | 242.91 | 247.33 | 247.33 | 2.58% | 2,214,246 |
| Sep 11, 2025 | 233.84 | 242.00 | 233.00 | 241.12 | 241.12 | 3.67% | 1,381,523 |
| Sep 10, 2025 | 244.93 | 245.42 | 231.33 | 232.59 | 232.59 | -5.56% | 1,259,992 |
| Sep 9, 2025 | 244.21 | 246.60 | 241.58 | 246.28 | 246.28 | 0.01% | 1,024,864 |
| Sep 8, 2025 | 245.76 | 247.48 | 239.76 | 246.26 | 246.26 | 0.14% | 1,420,549 |
Page 1 of 136