MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IT — Gartner, Inc.
NYSEGartner, Inc.
$187.76
+2.96(+1.60%)
- O
- 185.07
- H
- 188.12
- L
- 184.45
- V
- 618.8K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$187.76
Period Return-53.81%
Period High$451.73
Period Low$124.25
Avg Daily Volume1.30M
Total Trading Days365
IT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $185.07 | $188.12 | $184.45 | $187.76 | +$2.96 | +1.60% | 618,802 | $186.88 | $184.45 $188.12 |
| Oct 2, 2026 | $192.74 | $192.74 | $184.60 | $184.80 | $-8.00 | -4.15% | 628,569 | $186.36 | $184.60 $192.74 |
| Oct 1, 2026 | $196.19 | $204.29 | $192.42 | $192.80 | +$6.26 | +3.36% | 1,093,686 | $195.20 | $192.42 $204.29 |
| Sep 30, 2026 | $186.35 | $190.50 | $183.00 | $186.54 | +$0.69 | +0.37% | 777,221 | $186.94 | $183.00 $190.50 |
| Sep 29, 2026 | $184.10 | $186.94 | $180.68 | $185.85 | +$0.12 | +0.06% | 787,396 | $185.38 | $180.68 $186.94 |
| Sep 28, 2026 | $185.29 | $187.01 | $182.64 | $185.73 | $-2.17 | -1.15% | 903,601 | $185.81 | $182.64 $187.01 |
| Sep 25, 2026 | $179.75 | $189.14 | $177.95 | $187.90 | +$8.58 | +4.78% | 1,070,632 | $187.02 | $177.95 $189.14 |
| Sep 24, 2026 | $179.88 | $181.90 | $176.04 | $179.32 | +$0.80 | +0.45% | 854,957 | $178.50 | $176.04 $181.90 |
| Sep 23, 2026 | $178.00 | $181.81 | $176.51 | $178.52 | $-0.23 | -0.13% | 977,767 | $179.26 | $176.51 $181.81 |
| Sep 22, 2026 | $186.50 | $186.50 | $178.18 | $178.75 | $-4.57 | -2.49% | 927,873 | $179.57 | $178.18 $186.50 |
| Sep 21, 2026 | $188.58 | $192.91 | $183.23 | $183.32 | $-2.46 | -1.32% | 715,823 | $184.46 | $183.23 $192.91 |
| Sep 18, 2026 | $188.32 | $189.39 | $183.42 | $185.78 | $-2.02 | -1.08% | 2,571,815 | $185.89 | $183.42 $189.39 |
| Sep 17, 2026 | $191.61 | $193.01 | $187.61 | $187.80 | $-3.77 | -1.97% | 754,122 | $189.00 | $187.61 $193.01 |
| Sep 16, 2026 | $192.71 | $195.84 | $190.04 | $191.57 | $-4.05 | -2.07% | 912,026 | $192.28 | $190.04 $195.84 |
| Sep 15, 2026 | $192.45 | $202.98 | $191.26 | $195.62 | $-1.45 | -0.74% | 1,216,895 | $197.22 | $191.26 $202.98 |
| Sep 14, 2026 | $186.09 | $197.64 | $184.88 | $197.07 | +$17.48 | +9.73% | 1,649,801 | $193.83 | $184.88 $197.64 |
| Sep 11, 2026 | $171.24 | $179.63 | $170.71 | $179.59 | +$8.97 | +5.26% | 900,523 | $177.17 | $170.71 $179.63 |
| Sep 10, 2026 | $171.07 | $172.42 | $169.08 | $170.62 | +$0.93 | +0.55% | 1,012,087 | $170.65 | $169.08 $172.42 |
| Sep 9, 2026 | $172.70 | $172.70 | $166.01 | $169.69 | $-2.90 | -1.68% | 1,295,799 | $169.29 | $166.01 $172.70 |
| Sep 8, 2026 | $183.92 | $184.10 | $172.49 | $172.59 | $-13.83 | -7.42% | 1,458,191 | $174.25 | $172.49 $184.10 |
| Sep 4, 2026 | $192.68 | $192.68 | $184.84 | $186.42 | $-9.04 | -4.62% | 839,562 | $186.80 | $184.84 $192.68 |
| Sep 3, 2026 | $189.20 | $197.94 | $188.48 | $195.46 | +$8.71 | +4.66% | 1,026,566 | $194.37 | $188.48 $197.94 |
| Sep 2, 2026 | $189.07 | $192.14 | $186.42 | $186.75 | $-3.18 | -1.67% | 690,715 | $187.97 | $186.42 $192.14 |
| Sep 1, 2026 | $197.47 | $198.69 | $189.66 | $189.93 | $-8.18 | -4.13% | 772,393 | $192.01 | $189.66 $198.69 |
| Aug 31, 2026 | $197.34 | $199.58 | $194.94 | $198.11 | $-0.28 | -0.14% | 997,775 | $198.16 | $194.94 $199.58 |
| Aug 28, 2026 | $197.31 | $200.35 | $195.77 | $198.39 | +$1.79 | +0.91% | 610,199 | $198.54 | $195.77 $200.35 |
| Aug 27, 2026 | $194.31 | $199.34 | $193.37 | $196.60 | +$3.64 | +1.89% | 1,198,720 | $196.95 | $193.37 $199.34 |
| Aug 26, 2026 | $190.84 | $196.28 | $190.00 | $192.96 | $-2.83 | -1.45% | 1,181,397 | $193.19 | $190.00 $196.28 |
| Aug 25, 2026 | $199.05 | $202.25 | $195.07 | $195.79 | $-6.99 | -3.45% | 1,986,231 | $198.82 | $195.07 $202.25 |
| Aug 24, 2026 | $196.36 | $203.03 | $194.68 | $202.78 | +$6.88 | +3.51% | 1,292,151 | $201.76 | $194.68 $203.03 |