Gartner, Inc.
ITNYSEIndustrials● Active
$162.94
$-1.08(-0.66%)
Market Cap$10.9B
P/E Ratio—
52W High$430.19
52W Low$139.18
Gartner, Inc.（IT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
it · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$584.01
Feb 4, 2025
-72.0% from here
5-Year Low5Y
$139.18
Feb 3, 2026
+17.6% from low
IPO Priceadj.
$3.22
Oct 5, 1993
+5.0K% since IPO
1 Year Ago
$421.53
Jun 9, 2025
-61.2% in 1Y
5 Years Ago
$232.11
Jun 8, 2021
-29.5% in 5Y
10 Years Ago
$101.70
Jun 8, 2016
+60.9% in 10Y
Historical Price Data · IT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $161.09 | $161.09 | $161.09 | $161.09 | $161.09 | 7K | +0.00% |
| Jun 5, 2026 | $167.53 | $171.00 | $160.03 | $164.02 | $164.02 | 1.3M | -2.10% |
| Jun 4, 2026 | $169.59 | $171.33 | $164.14 | $164.87 | $164.87 | 1.1M | -2.78% |
| Jun 3, 2026 | $168.34 | $169.39 | $161.81 | $164.75 | $164.75 | 1.1M | -2.13% |
| Jun 2, 2026 | $174.48 | $175.40 | $169.27 | $170.62 | $170.62 | 1.5M | -2.21% |
| Jun 1, 2026 | $165.04 | $180.45 | $165.04 | $179.59 | $179.59 | 2.0M | +8.82% |
| May 29, 2026 | $162.11 | $166.26 | $159.16 | $162.20 | $162.20 | 8.7M | +0.06% |
| May 28, 2026 | $159.15 | $162.82 | $158.68 | $161.18 | $161.18 | 1.3M | +1.28% |
| May 27, 2026 | $156.50 | $162.26 | $156.50 | $159.97 | $159.97 | 953K | +2.22% |
| May 26, 2026 | $157.64 | $159.86 | $155.55 | $157.89 | $157.89 | 1.1M | +0.16% |
| May 22, 2026 | $157.53 | $162.62 | $157.53 | $160.01 | $160.01 | 1.0M | +1.57% |
| May 21, 2026 | $156.18 | $157.63 | $153.11 | $157.22 | $157.22 | 1.2M | +0.67% |
| May 20, 2026 | $152.07 | $158.54 | $147.98 | $158.46 | $158.46 | 1.4M | +4.20% |
| May 19, 2026 | $160.40 | $164.56 | $153.98 | $154.14 | $154.14 | 1.8M | -3.90% |
| May 18, 2026 | $146.88 | $157.00 | $145.72 | $155.43 | $155.43 | 1.5M | +5.82% |
| May 15, 2026 | $145.07 | $147.14 | $141.74 | $146.23 | $146.23 | 1.8M | +0.80% |
| May 14, 2026 | $144.48 | $146.51 | $140.56 | $140.65 | $140.65 | 1.8M | -2.65% |
| May 13, 2026 | $152.02 | $152.02 | $142.19 | $144.46 | $144.46 | 2.2M | -4.97% |
| May 12, 2026 | $154.57 | $156.87 | $152.04 | $152.96 | $152.96 | 1.3M | -1.04% |
| May 11, 2026 | $154.62 | $160.83 | $152.01 | $153.80 | $153.80 | 1.6M | -0.53% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IT
Jan 1 → Dec 31 · 6 years2026-35.7%$250.39 → $161.09
-35.7%
2025-48.2%$487.19 → $252.28
-48.2%
2024+8.4%$446.82 → $484.47
+8.4%
2023+32.9%$339.41 → $451.11
+32.9%
2022+0.5%$334.53 → $336.14
+0.5%
2021+44.3%$231.67 → $334.32
+44.3%
Best Year2021 · +44.3%
Worst Year2025 · -48.2%
Positive Years4 / 6
Avg Annual Return+0.4%
6Y Total Return-30.5%
6Y CAGR~-5.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in IT?
If you invested $1,000 in IT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,609
Total Return+60.9%
CAGR~+4.9% / yr
Profit+$609
Based on Jun 8, 2016 · $101.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Gartner, Inc.（IT）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $163.66。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IT 历史股价FMP 日线复权 OHLCV