| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 08 2026 | $155.86 | $159.95 | $150.65 | $158.65 | 1,204,500 |
May 07 2026 | $153.35 | $159.50 | $153.35 | $157.78 | 2,434,200 |
May 06 2026 | $148.88 | $153.76 | $148.88 | $151.05 | 2,569,400 |
May 05 2026 | $145.04 | $150.75 | $142.22 | $149.49 | 2,970,600 |
May 04 2026 | $145.74 | $149.60 | $144.12 | $147.71 | 2,374,300 |
May 01 2026 | $151.51 | $154.16 | $146.29 | $146.40 | 1,554,100 |
April 30 2026 | $147.39 | $150.73 | $145.86 | $148.49 | 1,525,800 |
April 29 2026 | $149.29 | $151.37 | $147.50 | $150.23 | 846,200 |
April 28 2026 | $151.01 | $154.66 | $149.50 | $150.12 | 1,352,300 |
April 27 2026 | $147.60 | $152.36 | $146.18 | $148.78 | 1,070,400 |
April 24 2026 | $147.27 | $150.66 | $146.91 | $150.55 | 997,000 |
April 23 2026 | $152.69 | $152.69 | $145.10 | $148.60 | 1,470,300 |
April 22 2026 | $159.68 | $161.11 | $154.64 | $157.09 | 849,200 |
April 21 2026 | $156.82 | $161.61 | $155.46 | $158.97 | 1,168,000 |
April 20 2026 | $154.78 | $157.84 | $153.56 | $156.23 | 1,162,900 |
April 17 2026 | $155.91 | $157.95 | $152.79 | $154.62 | 1,423,900 |
April 16 2026 | $155.74 | $158.00 | $153.61 | $155.53 | 1,068,500 |
April 15 2026 | $151.40 | $154.51 | $150.32 | $152.39 | 1,259,500 |
April 14 2026 | $156.27 | $157.35 | $148.33 | $149.10 | 1,322,500 |
April 13 2026 | $145.10 | $154.61 | $145.10 | $154.22 | 1,651,100 |
April 10 2026 | $147.32 | $148.00 | $141.76 | $143.72 | 1,585,300 |
April 09 2026 | $148.50 | $148.99 | $144.04 | $148.02 | 1,347,000 |
April 08 2026 | $152.01 | $154.74 | $148.44 | $149.40 | 1,642,400 |
April 07 2026 | $154.69 | $155.44 | $148.16 | $148.67 | 2,071,300 |
April 06 2026 | $157.68 | $157.73 | $155.07 | $155.81 | 951,700 |
Daily pricing data for Gartner dates back to 10/5/1993, and may be incomplete.