Gartner Inc (IT) stock
ITNYSEServices-Management ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 14/3027% below fair value
$228.79+3.73 (+1.66%)
Close on Oct 30, 2026Market cap $14.45BP/E 20.5Yield –
Price history
Gartner share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$228.79
+1.66% on the day
52-week range
$124.25 – $256.90
-10.9% from the high
Change over 52 weeks
-7.9%
From $248.40 on Oct 30, 2025
Average volume
1.22M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $228.30 | $231.21 | $226.23 | $228.79 | +1.66% | 797,871 |
| Oct 29, 2026 | $215.19 | $225.06 | $214.85 | $225.06 | +2.69% | 1,045,846 |
| Oct 28, 2026 | $217.90 | $222.84 | $215.79 | $219.16 | -0.80% | 831,649 |
| Oct 27, 2026 | $227.76 | $228.60 | $219.42 | $220.93 | -4.37% | 1,323,142 |
| Oct 26, 2026 | $230.28 | $234.87 | $228.73 | $231.03 | +0.33% | 1,180,723 |
| Oct 23, 2026 | $231.60 | $234.74 | $228.14 | $230.28 | -1.77% | 1,195,796 |
| Oct 22, 2026 | $221.23 | $234.53 | $221.23 | $234.44 | +6.77% | 1,153,623 |
| Oct 21, 2026 | $216.34 | $221.84 | $216.00 | $219.57 | -0.03% | 918,957 |
| Oct 20, 2026 | $210.76 | $220.24 | $209.45 | $219.64 | +5.74% | 1,911,104 |
| Oct 19, 2026 | $202.41 | $208.07 | $201.12 | $207.72 | +1.15% | 804,029 |
| Oct 16, 2026 | $209.00 | $211.54 | $202.13 | $205.35 | -0.95% | 791,847 |
| Oct 15, 2026 | $199.10 | $208.76 | $199.10 | $207.31 | +5.89% | 1,174,298 |
| Oct 14, 2026 | $197.73 | $200.39 | $195.17 | $195.77 | -0.60% | 657,040 |
| Oct 13, 2026 | $195.75 | $200.85 | $194.82 | $196.96 | +1.47% | 818,616 |
| Oct 12, 2026 | $192.93 | $196.33 | $192.00 | $194.10 | +1.54% | 814,787 |
| Oct 9, 2026 | $194.05 | $195.91 | $190.65 | $191.15 | -2.18% | 706,641 |
| Oct 8, 2026 | $188.63 | $196.84 | $186.81 | $195.41 | +5.19% | 919,830 |
| Oct 7, 2026 | $186.51 | $188.80 | $185.10 | $185.77 | +0.46% | 736,905 |
| Oct 6, 2026 | $188.47 | $189.99 | $184.61 | $184.92 | -1.51% | 653,882 |
| Oct 5, 2026 | $185.07 | $188.12 | $184.45 | $187.76 | +1.60% | 626,088 |
| Oct 2, 2026 | $192.74 | $192.74 | $184.60 | $184.80 | -4.15% | 628,568 |
| Oct 1, 2026 | $196.19 | $204.29 | $192.42 | $192.80 | +3.36% | 1,093,685 |
| Sep 30, 2026 | $186.35 | $190.50 | $183.00 | $186.54 | +0.37% | 777,221 |
| Sep 29, 2026 | $184.10 | $186.94 | $180.68 | $185.85 | +0.06% | 787,396 |
| Sep 28, 2026 | $185.29 | $187.01 | $182.64 | $185.73 | -1.15% | 903,601 |
| Sep 25, 2026 | $179.75 | $189.14 | $177.95 | $187.90 | +4.78% | 1,070,631 |
| Sep 24, 2026 | $179.88 | $181.90 | $176.04 | $179.32 | +0.45% | 854,956 |
| Sep 23, 2026 | $178.00 | $181.81 | $176.51 | $178.52 | -0.13% | 977,766 |
| Sep 22, 2026 | $186.50 | $186.50 | $178.18 | $178.75 | -2.49% | 927,873 |
| Sep 21, 2026 | $188.58 | $192.91 | $183.23 | $183.32 | -1.32% | 715,822 |
| Sep 18, 2026 | $188.32 | $189.39 | $183.42 | $185.78 | -1.08% | 2,571,815 |
| Sep 17, 2026 | $191.61 | $193.01 | $187.61 | $187.80 | -1.97% | 754,319 |
| Sep 16, 2026 | $192.71 | $195.84 | $190.04 | $191.57 | -2.07% | 912,025 |
| Sep 15, 2026 | $192.45 | $202.98 | $191.26 | $195.62 | -0.74% | 1,248,661 |
| Sep 14, 2026 | $186.09 | $197.64 | $184.88 | $197.07 | +9.73% | 1,693,332 |
| Sep 11, 2026 | $171.24 | $179.63 | $170.71 | $179.59 | +5.26% | 900,523 |
| Sep 10, 2026 | $171.07 | $172.42 | $169.08 | $170.62 | +0.55% | 1,012,087 |
| Sep 9, 2026 | $172.70 | $172.70 | $166.01 | $169.69 | -1.68% | 1,295,798 |
| Sep 8, 2026 | $183.92 | $184.10 | $172.49 | $172.59 | -7.42% | 1,458,190 |
| Sep 4, 2026 | $192.68 | $192.68 | $184.84 | $186.42 | -4.62% | 839,561 |
| Sep 3, 2026 | $189.20 | $197.94 | $188.48 | $195.46 | +4.66% | 1,026,564 |
| Sep 2, 2026 | $189.07 | $192.14 | $186.42 | $186.75 | -1.67% | 690,738 |
| Sep 1, 2026 | $197.47 | $198.69 | $189.66 | $189.93 | -4.13% | 772,391 |
| Aug 31, 2026 | $197.34 | $199.58 | $194.94 | $198.11 | -0.14% | 997,758 |
| Aug 28, 2026 | $197.31 | $200.35 | $195.77 | $198.39 | +0.91% | 610,198 |
| Aug 27, 2026 | $194.31 | $199.34 | $193.37 | $196.60 | +1.89% | 1,198,720 |
| Aug 26, 2026 | $190.84 | $196.28 | $190.00 | $192.96 | -1.45% | 1,181,397 |
| Aug 25, 2026 | $199.05 | $202.25 | $195.07 | $195.79 | -3.45% | 1,986,230 |
| Aug 24, 2026 | $196.36 | $203.03 | $194.68 | $202.78 | +3.51% | 1,292,151 |
| Aug 21, 2026 | $193.14 | $196.79 | $189.61 | $195.90 | +1.15% | 1,059,822 |
| Aug 20, 2026 | $193.00 | $196.35 | $190.42 | $193.68 | +0.45% | 854,229 |
| Aug 19, 2026 | $180.98 | $196.29 | $180.98 | $192.82 | +5.90% | 1,279,687 |
| Aug 18, 2026 | $178.12 | $187.98 | $178.12 | $182.07 | +1.61% | 1,304,589 |
| Aug 17, 2026 | $178.42 | $180.48 | $173.25 | $179.19 | -1.05% | 2,285,288 |
| Aug 14, 2026 | $184.21 | $185.09 | $176.23 | $181.09 | -1.21% | 1,629,558 |
| Aug 13, 2026 | $180.80 | $184.14 | $172.65 | $183.30 | +2.14% | 1,618,869 |
| Aug 12, 2026 | $185.10 | $186.82 | $178.85 | $179.46 | -4.17% | 1,011,838 |
| Aug 11, 2026 | $191.01 | $191.25 | $186.06 | $187.27 | -3.05% | 1,378,236 |
| Aug 10, 2026 | $182.78 | $193.93 | $182.62 | $193.17 | +4.08% | 1,666,546 |
| Aug 7, 2026 | $190.00 | $194.53 | $183.96 | $185.60 | +0.42% | 1,194,961 |
| Aug 6, 2026 | $184.00 | $186.02 | $178.75 | $184.82 | -0.85% | 1,646,086 |
| Aug 5, 2026 | $188.01 | $192.79 | $184.11 | $186.41 | +0.33% | 2,355,221 |
| Aug 4, 2026 | $157.58 | $191.91 | $155.86 | $185.79 | +22.61% | 3,712,129 |
| Aug 3, 2026 | $155.55 | $156.48 | $149.68 | $151.53 | +0.34% | 1,442,026 |
| Jul 31, 2026 | $148.59 | $152.72 | $147.45 | $151.02 | -1.24% | 1,406,434 |
| Jul 30, 2026 | $159.62 | $159.62 | $149.02 | $152.92 | -7.68% | 2,229,202 |
| Jul 29, 2026 | $155.95 | $167.47 | $155.93 | $165.65 | +6.29% | 1,431,901 |
| Jul 28, 2026 | $151.37 | $159.71 | $150.23 | $155.84 | +5.69% | 1,530,704 |
| Jul 27, 2026 | $143.46 | $151.14 | $143.20 | $147.45 | +4.95% | 1,127,864 |
| Jul 24, 2026 | $136.35 | $141.28 | $135.65 | $140.50 | +5.09% | 1,085,240 |
| Jul 23, 2026 | $132.89 | $134.06 | $128.78 | $133.69 | +1.20% | 1,344,201 |
| Jul 22, 2026 | $135.44 | $136.59 | $131.60 | $132.10 | -1.98% | 998,703 |
| Jul 21, 2026 | $136.51 | $139.83 | $134.03 | $134.77 | -4.46% | 990,328 |
| Jul 20, 2026 | $138.00 | $141.96 | $135.51 | $141.06 | +0.62% | 1,187,236 |
| Jul 17, 2026 | $143.62 | $145.17 | $138.25 | $140.19 | -1.89% | 1,233,556 |
| Jul 16, 2026 | $136.24 | $142.92 | $135.21 | $142.89 | +6.83% | 1,285,584 |
| Jul 15, 2026 | $135.10 | $138.54 | $133.61 | $133.76 | +0.59% | 1,102,039 |
| Jul 14, 2026 | $137.31 | $137.33 | $132.40 | $132.97 | -5.90% | 1,740,928 |
| Jul 13, 2026 | $136.68 | $141.45 | $135.35 | $141.31 | +6.06% | 1,375,344 |
| Jul 10, 2026 | $135.71 | $136.75 | $132.12 | $133.24 | +0.41% | 1,226,856 |
| Jul 9, 2026 | $130.63 | $133.04 | $128.88 | $132.69 | -1.48% | 1,574,048 |
| Jul 8, 2026 | $138.69 | $139.85 | $134.06 | $134.68 | -4.35% | 1,040,509 |
| Jul 7, 2026 | $138.75 | $143.62 | $138.35 | $140.80 | +4.21% | 1,343,673 |
| Jul 6, 2026 | $135.85 | $136.66 | $133.14 | $135.11 | -0.89% | 945,065 |
| Jul 2, 2026 | $135.72 | $138.46 | $134.39 | $136.32 | +1.91% | 995,946 |
| Jul 1, 2026 | $131.82 | $137.09 | $131.82 | $133.76 | +3.19% | 1,470,568 |
| Jun 30, 2026 | $134.13 | $134.13 | $127.22 | $129.62 | -2.39% | 1,314,694 |
| Jun 29, 2026 | $137.43 | $138.82 | $132.70 | $132.79 | -1.61% | 1,298,072 |
| Jun 26, 2026 | $129.16 | $135.61 | $128.35 | $134.96 | +6.58% | 2,147,164 |
| Jun 25, 2026 | $129.11 | $131.73 | $125.69 | $126.63 | -2.94% | 1,437,389 |
| Jun 24, 2026 | $126.91 | $132.41 | $126.83 | $130.47 | +1.00% | 1,527,318 |
| Jun 23, 2026 | $129.98 | $131.36 | $127.49 | $129.18 | +2.74% | 1,409,079 |
| Jun 22, 2026 | $126.00 | $128.63 | $124.25 | $125.73 | -1.38% | 1,624,672 |
| Jun 18, 2026 | $130.63 | $135.40 | $126.17 | $127.49 | -4.56% | 4,347,175 |
| Jun 17, 2026 | $141.03 | $142.37 | $133.27 | $133.58 | -6.09% | 1,530,899 |
| Jun 16, 2026 | $143.42 | $146.50 | $141.43 | $142.24 | -0.37% | 1,263,222 |
| Jun 15, 2026 | $147.17 | $150.31 | $141.11 | $142.77 | -3.64% | 1,743,950 |
| Jun 12, 2026 | $146.11 | $149.01 | $143.49 | $148.17 | -0.43% | 1,139,921 |
| Jun 11, 2026 | $152.80 | $155.48 | $146.62 | $148.81 | -3.94% | 1,249,251 |
| Jun 10, 2026 | $154.99 | $159.02 | $152.72 | $154.91 | -1.58% | 1,104,807 |
| Jun 9, 2026 | $157.63 | $160.94 | $155.61 | $157.40 | -1.84% | 927,885 |
| Jun 8, 2026 | $161.56 | $164.30 | $159.96 | $160.35 | -2.24% | 1,002,566 |
| Jun 5, 2026 | $167.53 | $171.00 | $160.03 | $164.02 | -0.52% | 1,312,774 |
| Jun 4, 2026 | $169.59 | $171.33 | $164.14 | $164.87 | +0.07% | 1,075,918 |
| Jun 3, 2026 | $168.34 | $169.39 | $161.81 | $164.75 | -3.44% | 1,119,120 |
| Jun 2, 2026 | $174.48 | $175.40 | $169.27 | $170.62 | -4.99% | 1,533,325 |
| Jun 1, 2026 | $165.04 | $180.45 | $165.04 | $179.59 | +10.72% | 2,031,686 |
| May 29, 2026 | $162.11 | $166.26 | $159.16 | $162.20 | +0.63% | 8,702,101 |
| May 28, 2026 | $159.15 | $162.82 | $158.68 | $161.18 | +0.76% | 1,251,468 |
| May 27, 2026 | $156.50 | $162.26 | $156.50 | $159.97 | +1.32% | 952,605 |
| May 26, 2026 | $157.64 | $159.86 | $155.55 | $157.89 | -1.32% | 1,083,048 |
| May 22, 2026 | $157.53 | $162.62 | $157.53 | $160.01 | +1.77% | 1,043,282 |
| May 21, 2026 | $156.18 | $157.63 | $153.11 | $157.22 | -0.78% | 1,162,440 |
| May 20, 2026 | $152.07 | $158.54 | $147.98 | $158.46 | +2.80% | 1,444,303 |
| May 19, 2026 | $160.40 | $164.56 | $153.98 | $154.14 | -0.83% | 1,774,622 |
| May 18, 2026 | $146.88 | $157.00 | $145.72 | $155.43 | +6.29% | 1,545,436 |
| May 15, 2026 | $145.07 | $147.14 | $141.74 | $146.23 | +3.97% | 1,786,965 |
| May 14, 2026 | $144.48 | $146.51 | $140.56 | $140.65 | -2.64% | 1,773,724 |
| May 13, 2026 | $152.02 | $152.02 | $142.19 | $144.46 | -5.56% | 2,172,664 |
| May 12, 2026 | $154.57 | $156.87 | $152.04 | $152.96 | -0.55% | 1,334,478 |
| May 11, 2026 | $154.62 | $160.83 | $152.02 | $153.80 | -3.06% | 1,550,017 |
| May 8, 2026 | $155.86 | $159.95 | $150.65 | $158.65 | +0.55% | 1,204,615 |
| May 7, 2026 | $153.35 | $159.50 | $153.35 | $157.78 | +4.46% | 2,434,222 |
| May 6, 2026 | $148.88 | $153.76 | $148.88 | $151.05 | +1.04% | 2,569,426 |
| May 5, 2026 | $145.04 | $150.75 | $142.22 | $149.49 | +1.21% | 2,970,606 |
| May 4, 2026 | $145.74 | $149.60 | $144.12 | $147.71 | +0.89% | 2,374,411 |
| May 1, 2026 | $151.51 | $154.16 | $146.29 | $146.40 | -1.41% | 1,554,068 |
| Apr 30, 2026 | $147.39 | $150.73 | $145.86 | $148.49 | -1.16% | 1,525,837 |
| Apr 29, 2026 | $149.29 | $151.37 | $147.50 | $150.23 | +0.07% | 846,213 |
| Apr 28, 2026 | $151.01 | $154.66 | $149.50 | $150.12 | +0.90% | 1,352,329 |
| Apr 27, 2026 | $147.60 | $152.36 | $146.18 | $148.78 | -1.18% | 1,070,589 |
| Apr 24, 2026 | $147.27 | $150.66 | $146.91 | $150.55 | +1.31% | 997,028 |
| Apr 23, 2026 | $152.69 | $152.69 | $145.10 | $148.60 | -5.40% | 1,470,254 |
| Apr 22, 2026 | $159.68 | $161.11 | $154.64 | $157.09 | -1.18% | 849,200 |
| Apr 21, 2026 | $156.82 | $161.61 | $155.46 | $158.97 | +1.75% | 1,168,031 |
| Apr 20, 2026 | $154.78 | $157.84 | $153.56 | $156.23 | +1.04% | 1,162,908 |
| Apr 17, 2026 | $155.91 | $157.95 | $152.79 | $154.62 | -0.59% | 1,423,929 |
| Apr 16, 2026 | $155.74 | $158.00 | $153.61 | $155.53 | +2.06% | 1,068,546 |
| Apr 15, 2026 | $151.40 | $154.51 | $150.32 | $152.39 | +2.21% | 1,259,474 |
| Apr 14, 2026 | $156.27 | $157.35 | $148.33 | $149.10 | -3.32% | 1,322,544 |
| Apr 13, 2026 | $145.10 | $154.61 | $145.10 | $154.22 | +7.31% | 1,651,098 |
| Apr 10, 2026 | $147.32 | $148.00 | $141.76 | $143.72 | -2.91% | 1,585,320 |
| Apr 9, 2026 | $148.50 | $148.99 | $144.04 | $148.02 | -0.92% | 1,346,986 |
| Apr 8, 2026 | $152.01 | $154.74 | $148.44 | $149.40 | +0.49% | 1,642,411 |
| Apr 7, 2026 | $154.69 | $155.44 | $148.16 | $148.67 | -4.58% | 2,071,605 |
| Apr 6, 2026 | $157.68 | $157.73 | $155.07 | $155.81 | -1.29% | 951,669 |
| Apr 2, 2026 | $155.72 | $161.00 | $152.50 | $157.85 | +1.98% | 865,639 |
| Apr 1, 2026 | $157.69 | $158.48 | $151.25 | $154.79 | -2.24% | 1,432,091 |
| Mar 31, 2026 | $160.15 | $162.52 | $154.87 | $158.34 | -0.50% | 1,043,283 |
| Mar 30, 2026 | $156.58 | $161.38 | $155.69 | $159.14 | +2.39% | 1,162,084 |
| Mar 27, 2026 | $153.90 | $155.82 | $148.79 | $155.42 | -0.75% | 1,797,407 |
| Mar 26, 2026 | $150.14 | $157.00 | $149.59 | $156.60 | +4.24% | 1,259,641 |
| Mar 25, 2026 | $153.60 | $154.75 | $144.22 | $150.23 | -0.76% | 1,404,612 |
| Mar 24, 2026 | $160.30 | $161.55 | $151.25 | $151.38 | -6.89% | 1,495,604 |
| Mar 23, 2026 | $164.02 | $165.00 | $158.48 | $162.59 | +0.73% | 1,550,982 |
| Mar 20, 2026 | $156.47 | $161.60 | $154.82 | $161.41 | +1.35% | 3,388,457 |
| Mar 19, 2026 | $157.95 | $165.04 | $156.48 | $159.26 | +0.72% | 1,338,406 |
| Mar 18, 2026 | $160.59 | $161.75 | $156.91 | $158.12 | -2.39% | 1,230,650 |
| Mar 17, 2026 | $161.00 | $166.29 | $159.01 | $161.99 | +1.09% | 1,055,376 |
| Mar 16, 2026 | $166.43 | $166.80 | $160.10 | $160.25 | -3.89% | 1,506,737 |
| Mar 13, 2026 | $162.29 | $167.77 | $161.93 | $166.74 | +3.83% | 1,883,669 |
| Mar 12, 2026 | $161.51 | $167.66 | $160.45 | $160.59 | +0.12% | 1,998,967 |
| Mar 11, 2026 | $160.03 | $162.25 | $157.77 | $160.39 | +0.84% | 1,347,639 |
| Mar 10, 2026 | $164.96 | $166.60 | $154.97 | $159.06 | -4.41% | 1,845,321 |
| Mar 9, 2026 | $167.81 | $168.99 | $161.20 | $166.39 | -1.54% | 1,603,664 |
| Mar 6, 2026 | $168.98 | $172.05 | $165.53 | $169.00 | -1.16% | 1,296,150 |
| Mar 5, 2026 | $166.96 | $172.23 | $166.53 | $170.98 | +2.44% | 1,911,131 |
| Mar 4, 2026 | $163.87 | $167.58 | $161.00 | $166.90 | +1.29% | 1,010,521 |
| Mar 3, 2026 | $156.34 | $165.50 | $155.09 | $164.78 | +3.46% | 1,326,905 |
| Mar 2, 2026 | $154.06 | $159.77 | $153.84 | $159.27 | +1.32% | 1,367,376 |
| Feb 27, 2026 | $152.72 | $157.33 | $148.79 | $157.20 | +0.90% | 2,141,619 |
| Feb 26, 2026 | $151.86 | $162.10 | $151.12 | $155.80 | +4.33% | 2,448,018 |
| Feb 25, 2026 | $147.00 | $150.36 | $143.55 | $149.34 | +1.36% | 1,651,406 |
| Feb 24, 2026 | $145.71 | $151.92 | $144.90 | $147.34 | +1.63% | 1,808,329 |
| Feb 23, 2026 | $151.77 | $153.27 | $144.29 | $144.97 | -5.70% | 1,856,818 |
| Feb 20, 2026 | $155.92 | $159.81 | $153.27 | $153.73 | -2.05% | 1,388,055 |
| Feb 19, 2026 | $160.94 | $162.36 | $155.71 | $156.94 | -2.67% | 1,210,936 |
| Feb 18, 2026 | $158.18 | $162.26 | $156.47 | $161.25 | +3.17% | 1,413,713 |
| Feb 17, 2026 | $156.00 | $159.53 | $151.00 | $156.30 | -1.44% | 1,776,412 |
| Feb 13, 2026 | $154.44 | $158.84 | $153.46 | $158.58 | +3.22% | 1,616,699 |
| Feb 12, 2026 | $162.20 | $163.25 | $152.63 | $153.63 | -4.89% | 2,343,620 |
| Feb 11, 2026 | $159.09 | $161.64 | $156.33 | $161.53 | +1.03% | 1,974,124 |
| Feb 10, 2026 | $159.75 | $164.47 | $157.00 | $159.89 | +0.09% | 2,495,102 |
| Feb 9, 2026 | $155.61 | $161.20 | $155.12 | $159.75 | +2.19% | 1,795,601 |
| Feb 6, 2026 | $151.85 | $158.24 | $151.85 | $156.33 | +2.83% | 2,316,562 |
| Feb 5, 2026 | $155.21 | $157.61 | $150.27 | $152.03 | -3.67% | 3,521,379 |
| Feb 4, 2026 | $157.18 | $161.62 | $149.00 | $157.83 | -1.45% | 3,661,608 |
| Feb 3, 2026 | $147.94 | $162.00 | $139.18 | $160.16 | -20.87% | 7,311,263 |
| Feb 2, 2026 | $210.51 | $211.01 | $201.78 | $202.40 | -3.44% | 2,485,490 |
| Jan 30, 2026 | $212.60 | $214.57 | $207.01 | $209.61 | -1.45% | 1,707,138 |
| Jan 29, 2026 | $224.81 | $226.63 | $210.10 | $212.70 | -5.88% | 1,628,746 |
| Jan 28, 2026 | $233.22 | $234.25 | $224.63 | $225.98 | -2.59% | 994,521 |
| Jan 27, 2026 | $235.77 | $235.77 | $229.15 | $232.00 | -1.94% | 945,339 |
| Jan 26, 2026 | $233.21 | $237.09 | $230.88 | $236.58 | +2.08% | 664,000 |
| Jan 23, 2026 | $236.43 | $239.25 | $230.68 | $231.76 | -2.26% | 716,760 |
| Jan 22, 2026 | $233.61 | $238.56 | $233.61 | $237.12 | +2.01% | 831,095 |
| Jan 21, 2026 | $221.98 | $233.39 | $221.98 | $232.44 | +4.78% | 1,253,716 |
| Jan 20, 2026 | $227.50 | $230.27 | $221.16 | $221.83 | -3.83% | 1,617,094 |
| Jan 16, 2026 | $231.87 | $233.07 | $226.50 | $230.67 | +0.13% | 903,513 |
| Jan 15, 2026 | $239.01 | $239.45 | $227.75 | $230.38 | -3.58% | 1,405,123 |
| Jan 14, 2026 | $236.33 | $242.89 | $235.86 | $238.93 | +1.33% | 651,614 |
| Jan 13, 2026 | $241.66 | $243.13 | $231.99 | $235.79 | -2.69% | 860,068 |
| Jan 12, 2026 | $248.71 | $248.95 | $241.63 | $242.30 | -2.31% | 796,890 |
| Jan 9, 2026 | $249.38 | $252.63 | $247.78 | $248.02 | +0.49% | 608,458 |
| Jan 8, 2026 | $243.78 | $249.94 | $243.53 | $246.81 | +0.46% | 578,264 |
| Jan 7, 2026 | $244.90 | $247.64 | $241.82 | $245.67 | +0.36% | 876,663 |
| Jan 6, 2026 | $239.60 | $246.57 | $238.17 | $244.78 | +2.26% | 903,391 |
| Jan 5, 2026 | $235.61 | $245.88 | $235.00 | $239.37 | +0.99% | 984,764 |
| Jan 2, 2026 | $250.39 | $252.28 | $236.89 | $237.03 | -6.04% | 910,181 |
| Dec 31, 2025 | $252.75 | $255.64 | $251.66 | $252.28 | -0.91% | 581,973 |
| Dec 30, 2025 | $252.12 | $255.50 | $250.90 | $254.59 | +0.31% | 680,869 |
| Dec 29, 2025 | $251.68 | $255.51 | $251.48 | $253.80 | +0.47% | 546,980 |
| Dec 26, 2025 | $251.76 | $252.71 | $250.34 | $252.61 | +0.57% | 540,126 |
| Dec 24, 2025 | $249.77 | $254.41 | $248.56 | $251.18 | +0.32% | 342,186 |
| Dec 23, 2025 | $250.79 | $251.92 | $248.64 | $250.38 | -0.03% | 744,404 |
| Dec 22, 2025 | $251.00 | $253.70 | $249.64 | $250.46 | -0.12% | 649,347 |
| Dec 19, 2025 | $250.15 | $253.52 | $246.85 | $250.76 | +0.48% | 3,380,994 |
| Dec 18, 2025 | $252.05 | $254.53 | $246.18 | $249.57 | -0.68% | 1,170,264 |
| Dec 17, 2025 | $246.77 | $256.90 | $246.43 | $251.29 | +1.60% | 1,189,198 |
| Dec 16, 2025 | $247.23 | $248.45 | $244.65 | $247.34 | +0.40% | 1,223,375 |
| Dec 15, 2025 | $237.30 | $246.85 | $237.21 | $246.35 | +5.33% | 1,510,181 |
| Dec 12, 2025 | $233.67 | $235.71 | $232.08 | $233.89 | +0.53% | 906,843 |
| Dec 11, 2025 | $230.87 | $235.50 | $229.20 | $232.66 | +0.77% | 654,691 |
| Dec 10, 2025 | $228.67 | $232.48 | $225.24 | $230.88 | +0.65% | 862,645 |
| Dec 9, 2025 | $226.50 | $232.18 | $226.07 | $229.38 | +0.92% | 740,369 |
| Dec 8, 2025 | $229.01 | $229.01 | $225.80 | $227.28 | -1.08% | 1,181,016 |
| Dec 5, 2025 | $231.40 | $233.81 | $228.49 | $229.77 | -1.00% | 656,933 |
| Dec 4, 2025 | $233.87 | $235.74 | $230.39 | $232.10 | +0.08% | 663,662 |
| Dec 3, 2025 | $228.66 | $232.43 | $227.66 | $231.91 | +1.44% | 714,191 |
| Dec 2, 2025 | $230.55 | $230.60 | $226.96 | $228.62 | -0.94% | 1,100,318 |
| Dec 1, 2025 | $231.77 | $235.00 | $230.20 | $230.78 | -0.84% | 966,868 |
| Nov 28, 2025 | $230.80 | $233.63 | $230.61 | $232.74 | +0.64% | 421,000 |
| Nov 26, 2025 | $234.88 | $236.04 | $230.88 | $231.25 | -1.75% | 637,905 |
| Nov 25, 2025 | $229.48 | $236.11 | $229.48 | $235.38 | +2.23% | 744,744 |
| Nov 24, 2025 | $233.86 | $234.76 | $227.03 | $230.24 | -1.68% | 1,802,687 |
| Nov 21, 2025 | $223.55 | $240.25 | $223.07 | $234.18 | +4.48% | 1,470,424 |
| Nov 20, 2025 | $227.14 | $228.45 | $222.60 | $224.13 | -0.78% | 885,629 |
| Nov 19, 2025 | $226.36 | $228.32 | $222.85 | $225.89 | -0.19% | 816,430 |
| Nov 18, 2025 | $225.00 | $227.91 | $223.02 | $226.32 | -0.25% | 992,957 |
| Nov 17, 2025 | $230.05 | $230.90 | $225.53 | $226.89 | -1.79% | 782,672 |
| Nov 14, 2025 | $230.81 | $233.59 | $229.41 | $231.03 | +0.37% | 772,667 |
| Nov 13, 2025 | $228.29 | $234.10 | $225.65 | $230.17 | +0.02% | 1,142,797 |
| Nov 12, 2025 | $231.75 | $233.89 | $229.80 | $230.13 | -0.61% | 813,697 |
| Nov 11, 2025 | $227.74 | $232.65 | $225.29 | $231.54 | +1.27% | 663,763 |
| Nov 10, 2025 | $230.91 | $231.71 | $226.17 | $228.64 | -0.84% | 863,063 |
| Nov 7, 2025 | $224.88 | $230.68 | $222.73 | $230.57 | +1.82% | 771,937 |
| Nov 6, 2025 | $237.64 | $238.73 | $222.54 | $226.44 | -4.50% | 1,087,139 |
| Nov 5, 2025 | $228.97 | $237.46 | $224.86 | $237.12 | +4.38% | 1,322,819 |
| Nov 4, 2025 | $252.37 | $253.54 | $223.23 | $227.17 | -7.62% | 1,861,987 |
| Nov 3, 2025 | $248.69 | $248.69 | $241.80 | $245.92 | -0.97% | 1,288,236 |
| Oct 31, 2025 | $247.02 | $249.38 | $244.50 | $248.34 | -0.02% | 870,606 |
| Oct 30, 2025 | $249.01 | $253.00 | $247.60 | $248.40 | -0.54% | 623,428 |
| Oct 29, 2025 | $253.09 | $255.00 | $247.24 | $249.74 | -1.17% | 1,136,863 |
| Oct 28, 2025 | $253.71 | $256.17 | $252.23 | $252.70 | -1.13% | 1,046,498 |
| Oct 27, 2025 | $252.29 | $257.69 | $251.36 | $255.58 | +2.15% | 777,202 |
| Oct 24, 2025 | $253.46 | $253.68 | $249.93 | $250.21 | -0.28% | 543,199 |
| Oct 23, 2025 | $250.02 | $251.84 | $246.66 | $250.92 | -0.04% | 949,689 |
| Oct 22, 2025 | $253.64 | $257.28 | $250.91 | $251.03 | -2.77% | 1,108,240 |
| Oct 21, 2025 | $241.06 | $261.10 | $239.62 | $258.17 | +7.80% | 1,314,989 |
| Oct 20, 2025 | $237.99 | $240.39 | $236.15 | $239.48 | – | 716,679 |
Seasonality
IT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.1% | -5.0% | -1.3% | 1.1% | 4.8% | -1.2% | 2.7% | 3.1% | 0.8% | 2.9% | 7.7% | -0.5% |
| Months up | 6 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -16.9% | -25.0% | 0.7% | -6.2% | 9.2% | -20.1% | 16.5% | 31.2% | -5.8% | 22.6% | ||
| 2025 | 12.0% | -8.2% | -15.8% | 0.3% | 3.6% | -7.4% | -16.2% | -25.8% | 4.6% | -5.5% | -6.3% | 8.4% |
| 2024 | 1.4% | 1.8% | 2.4% | -13.4% | 1.7% | 7.0% | 11.6% | -1.8% | 3.0% | -0.8% | 3.1% | -6.5% |
| 2023 | 0.6% | -3.1% | -0.6% | -7.2% | 13.4% | 2.2% | 0.9% | -1.1% | -1.7% | -3.4% | 31.0% | 3.7% |
| 2022 | -12.1% | -4.6% | 6.1% | -2.3% | -9.7% | -7.8% | 9.8% | 7.5% | -3.0% | 9.1% | 16.0% | -4.1% |
| 2021 | -5.2% | 17.9% | 2.0% | 7.3% | 18.4% | 4.5% | 9.3% | 16.6% | -1.6% | 9.2% | -5.9% | 7.1% |
| 2020 | 4.3% | -19.5% | -23.0% | 19.3% | 2.4% | -0.3% | 2.7% | 4.2% | -3.8% | -3.9% | 26.6% | 5.4% |
| 2019 | 6.3% | 4.7% | 6.6% | 4.8% | -4.8% | 6.4% | -13.4% | -4.1% | 7.0% | 7.8% | 4.1% | -4.0% |
| 2018 | 12.7% | -18.3% | 3.7% | 3.1% | 9.4% | 0.1% | 1.9% | 10.6% | 5.8% | -6.9% | 3.8% | -16.5% |
| 2017 | -1.7% | 3.9% | 4.6% | 5.6% | 4.8% | 3.3% | 3.9% | -6.0% | 3.2% | 0.7% | -3.5% | 1.9% |