| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 14 2025 | $240.83 | $244.70 | $237.81 | $243.07 | 1,982,202 |
August 13 2025 | $230.00 | $242.69 | $229.74 | $242.66 | 1,459,739 |
August 12 2025 | $226.12 | $229.67 | $223.65 | $229.39 | 1,584,776 |
August 11 2025 | $228.11 | $235.40 | $225.78 | $225.98 | 2,008,350 |
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 |
July 31 2025 | $343.25 | $345.50 | $337.40 | $338.65 | 897,800 |
July 30 2025 | $350.62 | $352.08 | $342.00 | $343.80 | 709,300 |
July 29 2025 | $353.71 | $353.77 | $348.64 | $350.40 | 865,200 |
July 28 2025 | $356.74 | $357.33 | $352.47 | $352.47 | 617,900 |
July 25 2025 | $356.01 | $359.36 | $354.24 | $356.64 | 753,800 |
July 24 2025 | $355.00 | $358.22 | $353.72 | $356.14 | 516,600 |
July 23 2025 | $358.40 | $360.02 | $354.27 | $357.98 | 770,400 |
July 22 2025 | $354.95 | $360.49 | $353.57 | $356.52 | 1,169,900 |
July 21 2025 | $356.64 | $357.00 | $352.29 | $353.10 | 953,000 |
July 18 2025 | $361.20 | $361.20 | $352.65 | $355.40 | 1,318,600 |
July 17 2025 | $363.35 | $368.73 | $352.37 | $361.41 | 1,045,400 |
July 16 2025 | $360.51 | $363.58 | $356.70 | $363.58 | 1,425,800 |
July 15 2025 | $374.77 | $374.90 | $358.50 | $359.87 | 1,107,700 |
July 14 2025 | $373.50 | $375.84 | $370.69 | $373.28 | 1,095,000 |
July 11 2025 | $385.25 | $386.06 | $373.87 | $374.40 | 817,800 |
Daily pricing data for Gartner dates back to 10/5/1993, and may be incomplete.
