Gartner Stock Price History
NYSE: ITConsumer DiscretionaryOther Consumer ServicesUSD
191.15-4.26 (-2.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IT price history at a glance
The price history for Gartner (IT) on this page begins on October 4, 1993, when the stock closed at $3.19; it most recently closed at $191.15 on October 5, 2026. The highest price in this record is $584.01, reached on February 3, 2025; the latest close is 67.3% below that peak. Across the 32 complete calendar years in the table, IT finished higher in 24 and lower in 8. Its best year was 1995 (+145.5%) and its worst was 2000 (-54.7%).
Over roughly 33 years the share price changed +5896.9%, a 13.2% compound annual price return (excluding dividends). In the last 12 months alone, IT has lost 19.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $584.01
- Date of high
- Feb 3, 2025
- Low since 1993
- $3.09
- Date of low
- Oct 11, 1993
- 52-week high
- $261.10
- 52-week low
- $124.25
- IPO year
- 1993
- Last close
- $195.41
IT returns
1 week
+1.35%
1 month
+13.22%
3 months
+47.27%
6 months
+32.02%
Year to date
-22.54%
1 year
-19.91%
3 years
-45.45%
5 years
-37.22%
IT price return, excluding dividends.
IT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 191.15 | -19.36% |
| 2025 | 237.03 | -51.23% |
| 2024 | 485.97 | +7.73% |
| 2023 | 451.11 | +34.20% |
| 2022 | 336.14 | +0.54% |
| 2021 | 334.32 | +108.70% |
| 2020 | 160.19 | +2.70% |
| 2019 | 155.98 | +23.44% |
| 2018 | 126.36 | +2.61% |
| 2017 | 123.15 | +21.85% |
| 2016 | 101.07 | +11.43% |
| 2015 | 90.70 | +8.49% |
| 2014 | 83.60 | +19.87% |
| 2013 | 69.74 | +43.20% |
| 2012 | 48.70 | +40.06% |
| 2011 | 34.77 | +4.73% |
| 2010 | 33.20 | +84.04% |
| 2009 | 18.04 | -2.33% |
| 2008 | 18.47 | +15.58% |
| 2007 | 15.98 | -19.25% |
| 2006 | 19.79 | +53.41% |
| 2005 | 12.90 | +3.53% |
| 2004 | 12.46 | +8.82% |
| 2003 | 11.45 | +22.46% |
| 2002 | 9.35 | -20.76% |
| 2001 | 11.80 | +70.86% |
| 2000 | 6.91 | -54.71% |
| 1999 | 15.25 | -28.24% |
| 1998 | 21.25 | -42.37% |
| 1997 | 36.88 | -7.81% |
| 1996 | 40.00 | +67.10% |
| 1995 | 23.94 | +145.51% |
| 1994 | 9.75 | +126.09% |
| 1993* | 4.31 | +35.29% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
IT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 188.63 | 196.84 | 186.90 | 195.41 | +5.19% | |
| 186.51 | 188.80 | 185.10 | 185.77 | +0.46% | |
| 188.47 | 189.99 | 184.61 | 184.92 | -1.51% | |
| 185.07 | 188.12 | 184.45 | 187.76 | +1.60% | |
| 192.74 | 192.74 | 184.60 | 184.80 | -4.15% | |
| 196.19 | 204.29 | 192.42 | 192.80 | +3.36% | |
| 186.35 | 190.50 | 183.00 | 186.54 | +0.37% | |
| 184.10 | 186.94 | 180.68 | 185.85 | +0.06% | |
| 185.29 | 187.01 | 182.64 | 185.73 | -1.15% | |
| 179.75 | 189.14 | 177.95 | 187.90 | +4.78% | |
| 179.88 | 181.90 | 176.04 | 179.32 | +0.45% | |
| 178.00 | 181.81 | 176.51 | 178.52 | -0.13% | |
| 186.50 | 186.50 | 178.18 | 178.75 | -2.49% | |
| 188.58 | 192.91 | 183.23 | 183.32 | -1.32% | |
| 188.32 | 189.39 | 183.42 | 185.78 | -1.08% | |
| 191.61 | 193.01 | 187.61 | 187.80 | -1.97% | |
| 192.71 | 195.84 | 190.04 | 191.57 | -2.07% | |
| 192.45 | 202.98 | 191.26 | 195.62 | -0.74% | |
| 186.09 | 197.64 | 184.88 | 197.07 | +9.73% | |
| 171.24 | 179.63 | 170.71 | 179.59 | +5.26% | |
| 171.07 | 172.42 | 169.08 | 170.62 | +0.55% | |
| 172.70 | 172.70 | 166.01 | 169.69 | -1.68% | |
| 183.92 | 184.10 | 172.49 | 172.59 | -7.42% | |
| 192.68 | 192.68 | 184.84 | 186.42 | -4.62% | |
| 189.20 | 197.94 | 188.48 | 195.46 | +4.66% | |
| 189.07 | 192.14 | 186.42 | 186.75 | -1.67% | |
| 197.47 | 198.69 | 189.66 | 189.93 | -4.13% | |
| 197.34 | 199.58 | 194.94 | 198.11 | -0.14% | |
| 197.31 | 200.35 | 195.77 | 198.39 | +0.91% | |
| 194.31 | 199.34 | 193.37 | 196.60 | +1.89% | |
| 190.84 | 196.28 | 190.00 | 192.96 | -1.45% | |
| 199.05 | 202.25 | 195.07 | 195.79 | -3.45% | |
| 196.36 | 203.03 | 194.68 | 202.78 | +3.51% | |
| 193.14 | 196.79 | 189.61 | 195.90 | +1.15% | |
| 193.00 | 196.35 | 190.42 | 193.68 | +0.45% | |
| 180.98 | 196.29 | 180.98 | 192.82 | +5.90% | |
| 178.12 | 187.98 | 178.12 | 182.07 | +1.61% | |
| 178.42 | 180.48 | 173.25 | 179.19 | -1.05% | |
| 184.21 | 185.09 | 176.23 | 181.09 | -1.21% | |
| 180.80 | 184.14 | 172.65 | 183.30 | +2.14% | |
| 185.10 | 186.82 | 178.85 | 179.46 | -4.17% | |
| 191.01 | 191.25 | 186.06 | 187.27 | -3.05% | |
| 182.78 | 193.93 | 182.62 | 193.17 | +4.08% | |
| 190.00 | 194.53 | 183.96 | 185.60 | +0.42% | |
| 184.00 | 186.02 | 178.75 | 184.82 | -0.85% | |
| 188.01 | 192.79 | 184.11 | 186.41 | +0.33% | |
| 157.58 | 191.91 | 155.86 | 185.79 | +22.61% | |
| 155.55 | 156.48 | 149.68 | 151.53 | +0.34% | |
| 148.59 | 152.72 | 147.45 | 151.02 | -1.24% | |
| 159.62 | 159.62 | 149.02 | 152.92 | -7.68% | |
| 155.95 | 167.47 | 155.93 | 165.65 | +6.29% | |
| 151.37 | 159.71 | 150.23 | 155.84 | +5.69% | |
| 143.46 | 151.14 | 143.20 | 147.45 | +4.95% | |
| 136.35 | 141.28 | 135.65 | 140.50 | +5.09% | |
| 132.89 | 134.06 | 128.78 | 133.69 | +1.20% | |
| 135.44 | 136.59 | 131.60 | 132.10 | -1.98% | |
| 136.51 | 139.83 | 134.03 | 134.77 | -4.46% | |
| 138.00 | 141.96 | 135.51 | 141.06 | +0.62% | |
| 143.62 | 145.17 | 138.25 | 140.19 | -1.89% | |
| 136.24 | 142.92 | 135.21 | 142.89 | +6.83% | |
| 135.10 | 138.54 | 133.61 | 133.76 | +0.59% | |
| 137.31 | 137.33 | 132.40 | 132.97 | -5.90% | |
| 136.68 | 141.45 | 135.35 | 141.31 | +6.06% | |
| 135.71 | 136.75 | 132.12 | 133.24 | +0.41% | |
| 130.63 | 133.04 | 128.88 | 132.69 | -1.48% | |
| 138.69 | 139.85 | 134.06 | 134.68 | -4.35% | |
| 138.75 | 143.62 | 138.35 | 140.80 | +4.21% | |
| 135.85 | 136.66 | 133.14 | 135.11 | -0.89% | |
| 135.72 | 138.46 | 134.39 | 136.32 | +1.91% | |
| 131.82 | 137.09 | 131.82 | 133.76 | +3.19% | |
| 134.13 | 134.13 | 127.22 | 129.62 | -2.39% | |
| 137.43 | 138.82 | 132.70 | 132.79 | -1.61% | |
| 129.16 | 135.61 | 128.35 | 134.96 | +6.58% | |
| 129.11 | 131.73 | 125.69 | 126.63 | -2.94% | |
| 126.91 | 132.41 | 126.83 | 130.47 | +1.00% | |
| 129.98 | 131.36 | 127.49 | 129.18 | +2.74% | |
| 126.00 | 128.63 | 124.25 | 125.73 | -1.38% | |
| 130.63 | 135.40 | 126.17 | 127.49 | -4.56% | |
| 141.03 | 142.37 | 133.27 | 133.58 | -6.09% | |
| 143.42 | 146.50 | 141.43 | 142.24 | -0.37% | |
| 147.17 | 150.31 | 141.11 | 142.77 | -3.64% | |
| 146.11 | 149.01 | 143.49 | 148.17 | -0.43% | |
| 152.80 | 155.48 | 146.62 | 148.81 | -3.94% | |
| 154.99 | 159.02 | 152.72 | 154.91 | -1.58% | |
| 157.63 | 160.94 | 155.61 | 157.40 | -1.84% | |
| 161.56 | 164.30 | 159.96 | 160.35 | -2.24% | |
| 167.53 | 171.00 | 160.03 | 164.02 | -0.52% | |
| 169.59 | 171.33 | 164.14 | 164.87 | +0.07% | |
| 168.34 | 169.39 | 161.81 | 164.75 | -3.44% | |
| 174.48 | 175.40 | 169.27 | 170.62 | -4.99% | |
| 165.04 | 180.45 | 165.04 | 179.59 | +10.72% | |
| 162.11 | 166.26 | 159.16 | 162.20 | +0.63% | |
| 159.15 | 162.82 | 158.68 | 161.18 | +0.76% | |
| 156.50 | 162.26 | 156.50 | 159.97 | +1.32% | |
| 157.64 | 159.86 | 155.55 | 157.89 | -1.32% | |
| 157.53 | 162.62 | 157.53 | 160.01 | +1.77% | |
| 156.18 | 157.63 | 153.11 | 157.22 | -0.78% | |
| 152.07 | 158.54 | 147.98 | 158.46 | +2.80% | |
| 160.40 | 164.56 | 153.98 | 154.14 | -0.83% | |
| 146.88 | 157.00 | 145.72 | 155.43 | +6.29% | |
| 145.07 | 147.14 | 141.74 | 146.23 | +3.97% | |
| 144.48 | 146.51 | 140.56 | 140.65 | -2.64% | |
| 152.02 | 152.02 | 142.19 | 144.46 | -5.56% | |
| 154.57 | 156.87 | 152.04 | 152.96 | -0.55% | |
| 154.62 | 160.83 | 152.02 | 153.80 | -3.06% | |
| 155.86 | 159.95 | 150.65 | 158.65 | +0.55% | |
| 153.35 | 159.50 | 153.35 | 157.78 | +4.46% | |
| 148.88 | 153.76 | 148.88 | 151.05 | +1.04% | |
| 145.04 | 150.75 | 142.22 | 149.49 | +1.21% | |
| 145.74 | 149.60 | 144.12 | 147.71 | +0.89% | |
| 151.51 | 154.16 | 146.29 | 146.40 | -1.41% | |
| 147.39 | 150.73 | 145.86 | 148.49 | -1.16% | |
| 149.29 | 151.37 | 147.50 | 150.23 | +0.07% | |
| 151.01 | 154.66 | 149.50 | 150.12 | +0.90% | |
| 147.60 | 152.36 | 146.18 | 148.78 | -1.18% | |
| 147.27 | 150.66 | 146.91 | 150.55 | +1.31% | |
| 152.69 | 152.69 | 145.10 | 148.60 | -5.40% | |
| 159.68 | 161.11 | 154.64 | 157.09 | -1.18% | |
| 156.82 | 161.61 | 155.46 | 158.97 | +1.75% | |
| 154.78 | 157.84 | 153.56 | 156.23 | +1.04% | |
| 155.91 | 157.95 | 152.79 | 154.62 | -0.59% | |
| 155.74 | 158.00 | 153.61 | 155.53 | +2.06% | |
| 151.40 | 154.51 | 150.32 | 152.39 | +2.21% | |
| 156.27 | 157.35 | 148.33 | 149.10 | -3.32% | |
| 145.10 | 154.61 | 145.10 | 154.22 | +7.31% | |
| 147.32 | 148.00 | 141.76 | 143.72 | -2.91% | |
| 148.50 | 148.99 | 144.04 | 148.02 | -0.92% | |
| 152.01 | 154.74 | 148.44 | 149.40 | +0.49% | |
| 154.69 | 155.44 | 148.16 | 148.67 | -4.58% | |
| 157.68 | 157.73 | 155.07 | 155.81 | -1.29% | |
| 155.72 | 161.00 | 152.50 | 157.85 | +1.98% | |
| 157.69 | 158.48 | 151.25 | 154.79 | -2.24% | |
| 160.15 | 162.52 | 154.87 | 158.34 | -0.50% | |
| 156.58 | 161.38 | 155.69 | 159.14 | +2.39% | |
| 153.90 | 155.82 | 148.79 | 155.42 | -0.75% | |
| 150.14 | 157.00 | 149.59 | 156.60 | +4.24% | |
| 153.60 | 154.75 | 144.22 | 150.23 | -0.76% | |
| 160.30 | 161.55 | 151.25 | 151.38 | -6.89% | |
| 164.02 | 165.00 | 158.48 | 162.59 | +0.73% | |
| 156.47 | 161.60 | 154.82 | 161.41 | +1.35% | |
| 157.95 | 165.04 | 156.48 | 159.26 | +0.72% | |
| 160.59 | 161.75 | 156.91 | 158.12 | -2.39% | |
| 161.00 | 166.29 | 159.01 | 161.99 | +1.09% | |
| 166.43 | 166.80 | 160.10 | 160.25 | -3.89% | |
| 162.29 | 167.77 | 161.93 | 166.74 | +3.83% | |
| 161.51 | 167.66 | 160.45 | 160.59 | +0.12% | |
| 160.03 | 162.25 | 157.77 | 160.39 | +0.84% | |
| 164.96 | 166.60 | 154.97 | 159.06 | -4.41% | |
| 167.81 | 168.99 | 161.20 | 166.39 | -1.54% | |
| 168.98 | 172.05 | 165.53 | 169.00 | -1.16% | |
| 166.96 | 172.23 | 166.53 | 170.98 | +2.44% | |
| 163.87 | 167.58 | 161.00 | 166.90 | +1.29% | |
| 156.34 | 165.50 | 155.09 | 164.78 | +3.46% | |
| 154.06 | 159.77 | 153.84 | 159.27 | +1.32% | |
| 152.72 | 157.33 | 148.79 | 157.20 | +0.90% | |
| 151.86 | 162.10 | 151.12 | 155.80 | +4.33% | |
| 147.00 | 150.36 | 143.55 | 149.34 | +1.36% | |
| 145.71 | 151.92 | 144.90 | 147.34 | +1.63% | |
| 151.77 | 153.27 | 144.29 | 144.97 | -5.70% | |
| 155.92 | 159.81 | 153.27 | 153.73 | -2.05% | |
| 160.94 | 162.36 | 155.71 | 156.94 | -2.67% | |
| 158.18 | 162.26 | 156.47 | 161.25 | +3.17% | |
| 156.00 | 159.53 | 151.00 | 156.30 | -1.44% | |
| 154.44 | 158.84 | 153.46 | 158.58 | +3.22% | |
| 162.20 | 163.25 | 152.63 | 153.63 | -4.89% | |
| 159.09 | 161.64 | 156.33 | 161.53 | +1.03% | |
| 159.75 | 164.47 | 157.00 | 159.89 | +0.09% | |
| 155.61 | 161.20 | 155.12 | 159.75 | +2.19% | |
| 151.85 | 158.24 | 151.85 | 156.33 | +2.83% | |
| 155.21 | 157.61 | 150.27 | 152.03 | -3.67% | |
| 157.18 | 161.62 | 149.00 | 157.83 | -1.45% | |
| 147.94 | 162.00 | 139.18 | 160.16 | -20.87% | |
| 210.51 | 211.01 | 201.78 | 202.40 | -3.44% | |
| 212.60 | 214.57 | 207.01 | 209.61 | -1.45% | |
| 224.81 | 226.63 | 210.10 | 212.70 | -5.88% | |
| 233.22 | 234.25 | 224.63 | 225.98 | -2.59% | |
| 235.77 | 235.77 | 229.15 | 232.00 | -1.94% | |
| 233.21 | 237.09 | 230.88 | 236.58 | +2.08% | |
| 236.43 | 239.25 | 230.68 | 231.76 | -2.26% | |
| 233.61 | 238.56 | 233.61 | 237.12 | +2.01% | |
| 221.98 | 233.39 | 221.98 | 232.44 | +4.78% | |
| 227.50 | 230.27 | 221.16 | 221.83 | -3.83% | |
| 231.87 | 233.07 | 226.50 | 230.67 | +0.13% | |
| 239.01 | 239.45 | 227.75 | 230.38 | -3.58% | |
| 236.33 | 242.89 | 235.86 | 238.93 | +1.33% | |
| 241.66 | 243.13 | 231.99 | 235.79 | -2.69% | |
| 248.71 | 248.95 | 241.63 | 242.30 | -2.31% | |
| 249.38 | 252.63 | 247.78 | 248.02 | +0.49% | |
| 243.78 | 249.94 | 243.53 | 246.81 | +0.46% | |
| 244.90 | 247.64 | 241.82 | 245.67 | +0.36% | |
| 239.60 | 246.57 | 238.17 | 244.78 | +2.26% | |
| 235.61 | 245.88 | 235.00 | 239.37 | +0.99% | |
| 250.39 | 252.28 | 236.89 | 237.03 | -6.04% | |
| 252.75 | 255.64 | 251.66 | 252.28 | -0.91% | |
| 252.12 | 255.50 | 250.90 | 254.59 | +0.31% | |
| 251.68 | 255.51 | 251.48 | 253.80 | +0.47% | |
| 251.76 | 252.71 | 250.34 | 252.61 | +0.57% | |
| 249.77 | 254.41 | 248.56 | 251.18 | +0.32% | |
| 250.79 | 251.92 | 248.64 | 250.38 | -0.03% | |
| 251.00 | 253.70 | 249.64 | 250.46 | -0.12% | |
| 250.15 | 253.52 | 246.85 | 250.76 | +0.48% | |
| 252.05 | 254.53 | 246.18 | 249.57 | -0.68% | |
| 246.77 | 256.90 | 246.43 | 251.29 | +1.60% | |
| 247.23 | 248.45 | 244.65 | 247.34 | +0.40% | |
| 237.30 | 246.85 | 237.21 | 246.35 | +5.33% | |
| 233.67 | 235.71 | 232.08 | 233.89 | +0.53% | |
| 230.87 | 235.50 | 229.20 | 232.66 | +0.77% | |
| 228.67 | 232.48 | 225.24 | 230.88 | +0.65% | |
| 226.50 | 232.18 | 226.07 | 229.38 | +0.92% | |
| 229.01 | 229.01 | 225.80 | 227.28 | -1.08% | |
| 231.40 | 233.81 | 228.49 | 229.77 | -1.00% | |
| 233.87 | 235.74 | 230.39 | 232.10 | +0.08% | |
| 228.66 | 232.43 | 227.66 | 231.91 | +1.44% | |
| 230.55 | 230.60 | 226.96 | 228.62 | -0.94% | |
| 231.77 | 235.00 | 230.20 | 230.78 | -0.84% | |
| 230.80 | 233.63 | 230.61 | 232.74 | +0.64% | |
| 234.88 | 236.04 | 230.88 | 231.25 | -1.75% | |
| 229.48 | 236.11 | 229.48 | 235.38 | +2.23% | |
| 233.86 | 234.76 | 227.03 | 230.24 | -1.68% | |
| 223.55 | 240.25 | 223.07 | 234.18 | +4.48% | |
| 227.14 | 228.45 | 222.60 | 224.13 | -0.78% | |
| 226.36 | 228.32 | 222.85 | 225.89 | -0.19% | |
| 225.00 | 227.91 | 223.02 | 226.32 | -0.25% | |
| 230.05 | 230.90 | 225.53 | 226.89 | -1.79% | |
| 230.81 | 233.59 | 229.41 | 231.03 | +0.37% | |
| 228.29 | 234.10 | 225.65 | 230.17 | +0.02% | |
| 231.75 | 233.89 | 229.80 | 230.13 | -0.61% | |
| 227.74 | 232.65 | 225.29 | 231.54 | +1.27% | |
| 230.91 | 231.71 | 226.17 | 228.64 | -0.84% | |
| 224.88 | 230.68 | 222.73 | 230.57 | +1.82% | |
| 237.64 | 238.73 | 222.54 | 226.44 | -4.50% | |
| 228.97 | 237.46 | 224.86 | 237.12 | +4.38% | |
| 252.37 | 253.54 | 223.23 | 227.17 | -7.62% | |
| 248.69 | 248.69 | 241.80 | 245.92 | -0.97% | |
| 247.02 | 249.38 | 244.50 | 248.34 | -0.02% | |
| 249.01 | 253.00 | 247.60 | 248.40 | -0.54% | |
| 253.09 | 255.00 | 247.24 | 249.74 | -1.17% | |
| 253.71 | 256.17 | 252.23 | 252.70 | -1.13% | |
| 252.29 | 257.69 | 251.36 | 255.58 | +2.15% | |
| 253.46 | 253.68 | 249.93 | 250.21 | -0.28% | |
| 250.02 | 251.84 | 246.66 | 250.92 | -0.04% | |
| 253.64 | 257.28 | 250.91 | 251.03 | -2.77% | |
| 241.06 | 261.10 | 239.62 | 258.17 | +7.80% | |
| 237.99 | 240.39 | 236.15 | 239.48 | +1.59% | |
| 236.50 | 238.75 | 234.00 | 235.73 | -0.19% | |
| 239.13 | 242.27 | 234.71 | 236.18 | -0.26% | |
| 246.86 | 247.70 | 234.41 | 236.79 | -4.03% | |
| 243.29 | 249.45 | 241.36 | 246.73 | +0.56% | |
| 242.25 | 245.95 | 237.14 | 245.36 | +2.47% | |
| 246.24 | 247.17 | 239.44 | 239.45 | -2.07% | |
| 244.01 | 249.19 | 242.98 | 244.50 | +0.21% | |
| 247.19 | 248.75 | 242.11 | 243.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IT chart for longer ranges.