Gartner, Inc. - IT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	155.92	153.73	153.73	159.81	153.27	1.39M
February 19, 2026	160.94	156.94	156.94	162.36	155.72	999,990
February 18, 2026	158.18	161.25	161.25	162.26	156.47	1.41M
February 17, 2026	156	156.3	156.3	159.53	151	1.78M
February 13, 2026	154.44	158.58	158.58	158.84	153.46	1.62M
February 12, 2026	162.2	153.63	153.63	163.25	152.63	2.34M
February 11, 2026	159.09	161.53	161.53	161.64	156.33	1.97M
February 10, 2026	159.75	159.89	159.89	164.47	157	2.5M
February 09, 2026	155.61	159.75	159.75	161.2	155.12	1.8M
February 06, 2026	151.85	156.33	156.33	158.24	151.85	2.32M
February 05, 2026	155.21	152.03	152.03	157.61	150.27	3.52M
February 04, 2026	157.18	157.83	157.83	161.62	149	3.66M
February 03, 2026	147.94	160.16	160.16	162	139.18	7.31M
February 02, 2026	210.51	202.4	202.4	211.01	201.78	2.49M
January 30, 2026	212.6	209.61	209.61	214.57	207.01	1.71M
January 29, 2026	224.81	212.7	212.7	226.63	210.1	1.63M
January 28, 2026	233.22	225.98	225.98	234.25	224.63	994,521
January 27, 2026	235.77	232	232	235.77	229.15	945,339
January 26, 2026	233.21	236.58	236.58	237.09	230.88	664,000
January 23, 2026	236.43	231.76	231.76	239.25	230.68	716,800
January 22, 2026	233.61	237.12	237.12	238.56	233.61	831,095
January 21, 2026	221.98	232.44	232.44	233.39	221.98	1.25M
January 20, 2026	227.5	221.83	221.83	230.27	221.16	1.62M
January 16, 2026	231.87	230.67	230.67	233.07	226.5	903,513
January 15, 2026	239.01	230.38	230.38	239.45	227.75	1.41M
January 14, 2026	236.33	238.93	238.93	242.89	235.86	651,614
January 13, 2026	241.66	235.79	235.79	243.13	231.99	860,100
January 12, 2026	248.71	242.3	242.3	248.95	241.63	796,900
January 09, 2026	249.38	248.02	248.02	252.63	247.78	608,500
January 08, 2026	243.78	246.81	246.81	249.94	243.53	578,300
January 07, 2026	244.9	245.67	245.67	247.64	241.82	876,700
January 06, 2026	239.6	244.78	244.78	246.57	238.17	903,400
January 05, 2026	235.61	239.37	239.37	245.88	235	984,800
January 02, 2026	250.39	237.03	237.03	252.28	236.89	910,181
December 31, 2025	252.75	252.28	252.28	255.64	251.66	582,000
December 30, 2025	252.12	254.66	254.66	255.5	250.9	680,900
December 29, 2025	251.68	253.8	253.8	255.51	251.48	547,000
December 26, 2025	251.76	252.61	252.61	252.71	250.34	540,126
December 24, 2025	249.77	251.18	251.18	254.41	248.56	342,200
December 23, 2025	250.79	250.38	250.38	251.92	248.64	744,404
December 22, 2025	251	250.46	250.46	253.7	249.64	649,347
December 19, 2025	250.15	250.76	250.76	253.52	246.85	3.38M
December 18, 2025	252.05	249.57	249.57	254.53	246.18	1.17M
December 17, 2025	246.77	251.29	251.29	256.9	246.43	1.19M
December 16, 2025	247.23	247.34	247.34	248.45	244.65	1.22M
December 15, 2025	237.3	246.35	246.35	246.85	237.21	1.51M
December 12, 2025	233.67	233.89	233.89	235.71	232.08	906,843
December 11, 2025	230.87	232.66	232.66	235.5	229.2	654,700
December 10, 2025	228.67	230.88	230.88	232.48	225.24	862,645
December 09, 2025	226.5	229.38	229.38	232.18	226.07	740,400
December 08, 2025	229.01	227.28	227.28	229.01	225.8	1.18M
December 05, 2025	231.4	229.77	229.77	233.81	228.49	656,933
December 04, 2025	233.87	232.1	232.1	235.74	230.39	663,700
December 03, 2025	228.66	231.91	231.91	232.43	227.66	714,200
December 02, 2025	230.55	228.62	228.62	230.6	226.96	1.1M
December 01, 2025	231.77	230.78	230.78	235	230.2	966,900
November 28, 2025	230.8	232.74	232.74	233.63	230.61	421,000
November 26, 2025	234.88	231.25	231.25	236.04	230.88	637,905
November 25, 2025	229.48	235.38	235.38	236.11	229.48	744,744
November 24, 2025	233.86	230.24	230.24	234.76	227.03	1.8M

Gartner, Inc. (IT) NYSE