The highest closing price for Gartner (IT) last month was $336.71, on August 4. It was down 24.9% for the month. The latest price is $260.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $247.68 | $251.36 | $247.06 | $251.19 | 920,100 |
August 28 2025 | $247.24 | $248.56 | $245.15 | $247.73 | 881,800 |
August 27 2025 | $242.62 | $246.38 | $242.47 | $246.36 | 1,037,800 |
August 26 2025 | $241.05 | $244.23 | $241.05 | $243.13 | 2,532,900 |
August 25 2025 | $249.50 | $249.50 | $241.20 | $241.47 | 1,209,800 |
August 22 2025 | $246.41 | $252.13 | $245.04 | $249.90 | 1,274,200 |
August 21 2025 | $243.72 | $247.39 | $242.31 | $244.66 | 1,722,400 |
August 20 2025 | $243.18 | $248.79 | $242.55 | $244.20 | 1,300,700 |
August 19 2025 | $240.00 | $248.14 | $239.65 | $242.88 | 1,511,900 |
August 18 2025 | $239.71 | $242.20 | $237.66 | $238.94 | 1,927,000 |
August 15 2025 | $243.26 | $245.03 | $238.63 | $238.69 | 1,616,000 |
August 14 2025 | $240.83 | $244.70 | $237.81 | $243.07 | 1,982,500 |
August 13 2025 | $230.00 | $242.69 | $229.62 | $242.66 | 1,678,200 |
August 12 2025 | $226.12 | $229.67 | $223.65 | $229.39 | 1,584,900 |
August 11 2025 | $228.11 | $235.40 | $225.78 | $225.98 | 2,008,800 |
August 08 2025 | $230.07 | $233.10 | $227.14 | $229.00 | 2,105,600 |
August 07 2025 | $246.92 | $246.92 | $228.90 | $229.69 | 2,913,800 |
August 06 2025 | $244.00 | $250.50 | $240.58 | $243.71 | 2,574,600 |
August 05 2025 | $242.49 | $247.99 | $231.00 | $243.93 | 4,541,200 |
August 04 2025 | $331.00 | $337.29 | $330.04 | $336.71 | 1,619,600 |
August 01 2025 | $334.66 | $335.84 | $326.93 | $328.54 | 1,286,200 |
Daily pricing data for Gartner dates back to 10/5/1993, and may be incomplete.
