| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 10 2025 | $246.24 | $247.17 | $239.44 | $239.45 | 873,900 |
October 09 2025 | $244.01 | $249.19 | $242.98 | $244.50 | 766,000 |
October 08 2025 | $247.19 | $248.75 | $242.11 | $243.99 | 1,365,500 |
October 07 2025 | $259.28 | $259.28 | $245.01 | $245.27 | 1,403,800 |
October 06 2025 | $258.93 | $260.67 | $255.00 | $256.43 | 1,075,200 |
October 03 2025 | $257.63 | $261.84 | $255.28 | $257.20 | 1,089,700 |
October 02 2025 | $251.44 | $258.20 | $250.24 | $257.23 | 1,239,900 |
October 01 2025 | $261.90 | $264.90 | $242.26 | $251.00 | 2,622,300 |
September 30 2025 | $260.21 | $265.00 | $258.46 | $262.87 | 2,272,100 |
September 29 2025 | $265.62 | $265.62 | $260.75 | $261.19 | 1,259,900 |
September 26 2025 | $261.86 | $265.85 | $260.92 | $264.09 | 1,305,900 |
September 25 2025 | $260.83 | $263.06 | $257.17 | $262.40 | 1,904,100 |
September 24 2025 | $258.28 | $263.42 | $256.69 | $262.82 | 1,419,800 |
September 23 2025 | $260.01 | $261.85 | $255.57 | $257.98 | 1,482,477 |
September 22 2025 | $253.96 | $262.31 | $253.96 | $260.13 | 1,762,965 |
September 19 2025 | $253.87 | $257.33 | $252.50 | $256.39 | 4,285,600 |
September 18 2025 | $256.50 | $257.49 | $251.30 | $253.02 | 2,190,600 |
September 17 2025 | $251.73 | $256.60 | $251.15 | $253.92 | 1,430,900 |
September 16 2025 | $246.24 | $251.87 | $244.99 | $250.88 | 2,021,100 |
September 15 2025 | $251.50 | $253.30 | $246.59 | $246.89 | 2,560,400 |
September 12 2025 | $244.66 | $247.84 | $242.91 | $247.33 | 2,214,200 |
September 11 2025 | $233.84 | $242.00 | $233.00 | $241.12 | 1,381,500 |
September 10 2025 | $244.93 | $245.42 | $231.33 | $232.59 | 1,259,800 |
September 09 2025 | $244.21 | $246.60 | $241.58 | $246.28 | 1,024,800 |
September 08 2025 | $245.76 | $247.48 | $239.76 | $246.26 | 1,420,500 |
Daily pricing data for Gartner dates back to 10/5/1993, and may be incomplete.
