Skip to main content
IT logo

Gartner, Inc.

ITNYSETechnologyInformation Technology Services

$230.28Today:- (-)1Y −6.57%

As of Oct 23, 2026 close

Market cap
$15.33B
P/E (TTM)
19.77
Forward P/E
34.99
Dividend yield
-
52-week range
$124.25$261.10
Volume (live)
-
Avg. volume (3M)
972.41K

Gartner (IT) Historical Stock Prices

Analyze Gartner (IT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Gartner (IT) Interactive Price Chart

Interactive historical price chart showing Gartner stock price movements and trends across multiple time periods.

Loading chart...

IT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
IT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026231.60234.74228.14230.28230.281.20M
Oct 22, 2026221.23234.53221.23234.44234.441.15M
Oct 21, 2026216.34221.84216.00219.57219.57918.67K
Oct 20, 2026210.76220.24209.45219.64219.641.88M
Oct 19, 2026202.41208.07201.12207.72207.72748.03K
Oct 16, 2026209.00211.54202.13205.35205.35791.60K
Oct 15, 2026199.10208.76199.10207.31207.311.17M
Oct 14, 2026197.73200.39195.17195.77195.77656.80K
Oct 13, 2026195.75200.85194.81196.96196.96731.33K
Oct 12, 2026192.93196.33192.00194.10194.10754.72K
Oct 9, 2026194.05195.91190.65191.15191.15706.62K
Oct 8, 2026188.63196.84186.81195.41195.41905.03K
Oct 7, 2026186.51188.80185.10185.77185.77733.62K
Oct 6, 2026188.47189.99184.61184.92184.92624.57K
Oct 5, 2026185.07188.12184.45187.76187.76619.08K
Oct 2, 2026192.74192.74184.60184.80184.80626.18K
Oct 1, 2026196.19204.29192.42192.80192.801.09M
Sep 30, 2026186.35190.50183.00186.54186.54777.15K
Sep 29, 2026184.10186.94180.68185.85185.85773.89K
Sep 28, 2026185.29187.01182.64185.73185.73896.41K
Sep 25, 2026179.75189.14177.95187.90187.901.07M
Sep 24, 2026179.88181.90176.04179.32179.32847.39K
Sep 23, 2026178.00181.81176.51178.52178.52966.53K
Sep 22, 2026186.50186.50178.18178.75178.75923.67K
Sep 21, 2026188.58192.91183.23183.32183.32703.68K
Sep 18, 2026188.32189.38183.42185.78185.782.37M
Sep 17, 2026191.61193.01187.61187.80187.80753.85K
Sep 16, 2026192.71195.84190.04191.57191.57911.87K
Sep 15, 2026192.45202.98191.26195.62195.621.22M
Sep 14, 2026186.09197.63184.88197.07197.071.65M
Sep 11, 2026171.24179.63170.71179.59179.59900.31K
Sep 10, 2026171.07172.42169.08170.62170.621.01M
Sep 9, 2026172.70172.70166.01169.69169.691.30M
Sep 8, 2026183.92184.09172.49172.59172.591.46M
Sep 4, 2026192.68192.68184.84186.42186.42766.90K
Sep 3, 2026189.20197.94188.48195.46195.461.02M
Sep 2, 2026189.07192.14186.42186.75186.75690.71K
Sep 1, 2026197.47198.69189.66189.93189.93768.40K
Aug 31, 2026197.34199.58194.94198.11198.11986.66K
Aug 28, 2026197.31200.35195.77198.39198.39610.19K
Aug 27, 2026194.31199.34193.37196.60196.601.19M
Aug 26, 2026190.84196.28190.00192.96192.961.18M
Aug 25, 2026199.05202.25195.07195.79195.791.99M
Aug 24, 2026196.36203.03194.68202.78202.781.23M
Aug 21, 2026193.14196.79189.61195.90195.901.06M
Aug 20, 2026193.00196.35190.42193.68193.68854.21K
Aug 19, 2026180.98196.29180.98192.82192.821.28M
Aug 18, 2026178.12187.98178.12182.07182.071.30M
Aug 17, 2026178.42180.47173.25179.19179.192.21M
Aug 14, 2026184.21185.09176.23181.09181.091.63M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.