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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $196.19 | $234.87 | $184.45 | $228.79 | +22.65% | 20,784,927 |
| Sep 2026 | $197.47 | $202.98 | $166.01 | $186.54 | -5.84% | 22,191,270 |
| Aug 2026 | $155.55 | $203.03 | $149.68 | $198.11 | +31.18% | 31,705,539 |
| Jul 2026 | $131.82 | $167.47 | $128.78 | $151.02 | +16.51% | 28,665,929 |
| Jun 2026 | $165.04 | $180.45 | $124.25 | $129.62 | -20.09% | 32,140,887 |
| May 2026 | $151.51 | $166.26 | $140.56 | $162.20 | +9.23% | 40,684,501 |
| Apr 2026 | $157.69 | $161.61 | $141.76 | $148.49 | -6.22% | 27,063,701 |
| Mar 2026 | $154.06 | $172.23 | $144.22 | $158.34 | +0.73% | 33,824,582 |
| Feb 2026 | $210.51 | $211.01 | $139.18 | $157.20 | -25.00% | 45,216,754 |
| Jan 2026 | $250.39 | $252.63 | $207.01 | $209.61 | -16.91% | 19,837,338 |
| Dec 2025 | $231.77 | $256.90 | $225.24 | $252.28 | +8.40% | 21,007,433 |
| Nov 2025 | $248.69 | $253.54 | $222.54 | $232.74 | -6.28% | 19,142,553 |
| Oct 2025 | $261.90 | $264.91 | $234.00 | $248.34 | -5.53% | 25,015,790 |
| Sep 2025 | $248.26 | $265.85 | $231.33 | $262.87 | +4.65% | 35,797,118 |
| Aug 2025 | $334.66 | $337.29 | $223.65 | $251.19 | -25.83% | 38,231,868 |
| Jul 2025 | $403.54 | $409.76 | $337.40 | $338.65 | -16.22% | 19,192,989 |
| Jun 2025 | $432.27 | $434.12 | $390.16 | $404.22 | -7.38% | 17,701,095 |
| May 2025 | $421.63 | $451.73 | $409.98 | $436.42 | +3.64% | 12,720,670 |
| Apr 2025 | $416.85 | $425.14 | $366.05 | $421.08 | +0.32% | 15,502,121 |
| Mar 2025 | $498.50 | $499.72 | $409.50 | $419.74 | -15.77% | 16,764,304 |
| Feb 2025 | $536.56 | $584.01 | $485.86 | $498.32 | -8.20% | 9,734,789 |
| Jan 2025 | $487.19 | $552.14 | $480.20 | $542.83 | +12.05% | 9,008,101 |
| Dec 2024 | $517.86 | $524.55 | $474.87 | $484.47 | -6.46% | 8,713,471 |
| Nov 2024 | $502.89 | $559.00 | $500.65 | $517.93 | +3.07% | 8,982,974 |
| Oct 2024 | $507.17 | $535.29 | $496.26 | $502.50 | -0.84% | 4,956,934 |
| Sep 2024 | $491.43 | $521.64 | $477.83 | $506.76 | +3.01% | 6,019,824 |
| Aug 2024 | $499.82 | $503.05 | $456.97 | $491.96 | -1.84% | 6,550,003 |
| Jul 2024 | $450.91 | $509.15 | $438.52 | $501.19 | +11.61% | 8,383,046 |
| Jun 2024 | $420.14 | $455.34 | $416.93 | $449.06 | +7.00% | 8,664,636 |
| May 2024 | $412.16 | $457.91 | $412.16 | $419.67 | +1.72% | 9,313,713 |
| Apr 2024 | $475.88 | $478.82 | $411.15 | $412.59 | -13.44% | 8,816,041 |
| Mar 2024 | $464.48 | $486.54 | $456.30 | $476.67 | +2.39% | 6,743,098 |
| Feb 2024 | $457.59 | $471.76 | $431.00 | $465.56 | +1.78% | 9,581,214 |
| Jan 2024 | $446.82 | $471.44 | $424.53 | $457.44 | +1.40% | 8,185,953 |
| Dec 2023 | $434.32 | $469.58 | $432.76 | $451.11 | +3.74% | 9,971,186 |
| Nov 2023 | $331.86 | $435.38 | $330.00 | $434.84 | +30.96% | 12,003,803 |
| Oct 2023 | $343.47 | $362.57 | $323.61 | $332.04 | -3.37% | 10,456,460 |
| Sep 2023 | $351.21 | $360.54 | $340.63 | $343.61 | -1.74% | 9,222,479 |
| Aug 2023 | $341.10 | $354.41 | $324.30 | $349.68 | -1.11% | 9,623,429 |
| Jul 2023 | $348.03 | $377.88 | $341.91 | $353.59 | +0.94% | 6,475,702 |
| Jun 2023 | $339.91 | $363.12 | $333.45 | $350.31 | +2.17% | 11,365,590 |
| May 2023 | $301.40 | $349.10 | $295.43 | $342.86 | +13.36% | 13,262,687 |
| Apr 2023 | $323.27 | $325.85 | $292.60 | $302.46 | -7.16% | 9,642,905 |
| Mar 2023 | $325.69 | $341.99 | $299.07 | $325.77 | -0.62% | 10,856,659 |
| Feb 2023 | $337.05 | $356.67 | $319.30 | $327.81 | -3.05% | 9,331,157 |
| Jan 2023 | $339.41 | $342.06 | $320.74 | $338.14 | +0.59% | 7,818,502 |
| Dec 2022 | $351.99 | $358.25 | $330.67 | $336.14 | -4.06% | 8,025,593 |
| Nov 2022 | $314.44 | $350.93 | $311.11 | $350.37 | +16.05% | 10,344,085 |
| Oct 2022 | $279.60 | $305.25 | $277.08 | $301.92 | +9.12% | 9,203,386 |
| Sep 2022 | $283.95 | $311.55 | $272.58 | $276.69 | -3.02% | 12,140,890 |
| Aug 2022 | $262.06 | $317.63 | $261.32 | $285.32 | +7.47% | 10,880,528 |
| Jul 2022 | $239.75 | $267.52 | $231.05 | $265.48 | +9.78% | 7,247,593 |
| Jun 2022 | $264.05 | $271.04 | $221.39 | $241.83 | -7.84% | 10,033,373 |
| May 2022 | $289.03 | $299.51 | $237.74 | $262.40 | -9.69% | 14,846,270 |
| Apr 2022 | $299.39 | $316.11 | $286.30 | $290.55 | -2.32% | 9,248,720 |
| Mar 2022 | $280.87 | $307.78 | $257.50 | $297.46 | +6.08% | 13,063,056 |
| Feb 2022 | $294.21 | $310.96 | $265.99 | $280.42 | -4.58% | 11,677,455 |
| Jan 2022 | $334.53 | $334.53 | $267.66 | $293.89 | -12.09% | 10,084,437 |
| Dec 2021 | $316.09 | $337.90 | $302.55 | $334.32 | +7.07% | 8,538,033 |
| Nov 2021 | $331.89 | $369.00 | $310.59 | $312.25 | -5.92% | 10,444,681 |
| Oct 2021 | $305.48 | $332.30 | $299.88 | $331.91 | +9.22% | 9,662,555 |
| Sep 2021 | $308.57 | $327.20 | $302.20 | $303.88 | -1.57% | 11,485,652 |
| Aug 2021 | $265.97 | $312.77 | $264.08 | $308.74 | +16.62% | 14,305,352 |
| Jul 2021 | $243.00 | $265.35 | $242.87 | $264.73 | +9.30% | 11,355,877 |
| Jun 2021 | $232.71 | $243.94 | $228.20 | $242.20 | +4.47% | 15,530,268 |
| May 2021 | $197.21 | $239.09 | $196.04 | $231.84 | +18.36% | 14,859,053 |
| Apr 2021 | $184.10 | $200.37 | $183.48 | $195.88 | +7.30% | 13,583,752 |
| Mar 2021 | $181.12 | $189.73 | $175.18 | $182.55 | +1.96% | 13,583,634 |
| Feb 2021 | $153.75 | $191.66 | $152.15 | $179.04 | +17.86% | 10,950,930 |
| Jan 2021 | $159.89 | $169.77 | $149.74 | $151.91 | -5.17% | 7,782,490 |
| Dec 2020 | $152.97 | $160.77 | $151.76 | $160.19 | +5.39% | 7,194,640 |
| Nov 2020 | $121.44 | $162.94 | $121.26 | $152.00 | +26.56% | 9,805,471 |
| Oct 2020 | $125.84 | $131.71 | $115.86 | $120.10 | -3.88% | 9,840,616 |
| Sep 2020 | $129.36 | $136.09 | $121.16 | $124.95 | -3.75% | 7,563,879 |
| Aug 2020 | $125.77 | $134.40 | $123.87 | $129.82 | +4.16% | 8,280,668 |
| Jul 2020 | $121.12 | $127.36 | $116.51 | $124.64 | +2.73% | 9,059,546 |
| Jun 2020 | $120.57 | $138.72 | $114.36 | $121.33 | -0.30% | 13,326,665 |
| May 2020 | $117.10 | $129.72 | $106.57 | $121.70 | +2.43% | 10,969,094 |
| Apr 2020 | $95.52 | $121.70 | $88.81 | $118.81 | +19.32% | 13,974,672 |
| Mar 2020 | $130.23 | $132.91 | $76.91 | $99.57 | -23.05% | 35,919,814 |
| Feb 2020 | $162.06 | $165.27 | $126.90 | $129.39 | -19.52% | 17,555,269 |
| Jan 2020 | $154.48 | $163.61 | $153.24 | $160.78 | +4.33% | 8,352,533 |
| Dec 2019 | $160.14 | $160.60 | $151.70 | $154.10 | -3.96% | 10,644,392 |
| Nov 2019 | $153.75 | $162.73 | $153.52 | $160.46 | +4.14% | 9,316,655 |
| Oct 2019 | $143.22 | $154.52 | $136.70 | $154.08 | +7.76% | 11,437,255 |
| Sep 2019 | $132.73 | $144.50 | $131.58 | $142.99 | +6.97% | 11,819,853 |
| Aug 2019 | $140.00 | $140.34 | $124.77 | $133.67 | -4.06% | 11,297,102 |
| Jul 2019 | $162.79 | $171.78 | $136.16 | $139.33 | -13.43% | 9,930,412 |
| Jun 2019 | $151.15 | $162.79 | $148.72 | $160.94 | +6.37% | 6,951,135 |
| May 2019 | $159.48 | $161.85 | $148.17 | $151.30 | -4.82% | 9,469,222 |
| Apr 2019 | $153.09 | $161.24 | $152.30 | $158.97 | +4.81% | 6,870,771 |
| Mar 2019 | $143.23 | $151.83 | $139.50 | $151.68 | +6.59% | 8,572,839 |
| Feb 2019 | $136.05 | $144.02 | $127.07 | $142.30 | +4.72% | 15,516,754 |
| Jan 2019 | $125.90 | $135.97 | $122.50 | $135.89 | +6.30% | 11,589,113 |
| Dec 2018 | $155.37 | $155.45 | $120.89 | $127.84 | -16.55% | 14,785,998 |
| Nov 2018 | $144.58 | $155.95 | $139.09 | $153.19 | +3.84% | 13,387,534 |
| Oct 2018 | $159.51 | $160.29 | $139.08 | $147.52 | -6.93% | 18,441,689 |
| Sep 2018 | $149.76 | $161.21 | $148.71 | $158.50 | +5.84% | 11,703,291 |
| Aug 2018 | $131.36 | $149.97 | $128.00 | $149.76 | +10.58% | 10,545,891 |
| Jul 2018 | $132.08 | $142.10 | $132.08 | $135.43 | +1.90% | 7,673,043 |
| Jun 2018 | $133.50 | $138.88 | $130.73 | $132.90 | +0.12% | 11,076,555 |
| May 2018 | $120.75 | $136.24 | $119.48 | $132.74 | +9.44% | 21,826,917 |
| Apr 2018 | $117.65 | $122.04 | $114.40 | $121.29 | +3.12% | 12,268,263 |
| Mar 2018 | $113.51 | $125.21 | $111.57 | $117.62 | +3.71% | 16,860,338 |
| Feb 2018 | $138.71 | $139.06 | $112.05 | $113.41 | -18.26% | 18,839,967 |
| Jan 2018 | $123.24 | $142.16 | $123.08 | $138.74 | +12.66% | 9,931,312 |
| Dec 2017 | $120.94 | $124.92 | $118.61 | $123.15 | +1.87% | 8,941,037 |
| Nov 2017 | $125.75 | $126.22 | $115.01 | $120.89 | -3.53% | 12,189,050 |
| Oct 2017 | $124.29 | $126.09 | $121.50 | $125.31 | +0.72% | 12,739,889 |
| Sep 2017 | $120.64 | $126.18 | $119.06 | $124.41 | +3.17% | 10,478,940 |
| Aug 2017 | $129.13 | $129.13 | $115.86 | $120.59 | -6.02% | 15,153,054 |
| Jul 2017 | $124.24 | $130.02 | $123.31 | $128.32 | +3.89% | 7,380,468 |
| Jun 2017 | $119.60 | $124.92 | $117.05 | $123.51 | +3.27% | 9,048,588 |
| May 2017 | $114.55 | $119.85 | $110.76 | $119.60 | +4.83% | 13,398,530 |
| Apr 2017 | $108.08 | $114.72 | $107.70 | $114.09 | +5.65% | 31,430,206 |
| Mar 2017 | $104.24 | $112.42 | $101.86 | $107.99 | +4.63% | 13,471,815 |
| Feb 2017 | $100.14 | $104.71 | $95.40 | $103.21 | +3.87% | 10,438,885 |
| Jan 2017 | $101.36 | $102.39 | $90.37 | $99.36 | -1.69% | 22,131,404 |
| Dec 2016 | $103.07 | $105.45 | $99.95 | $101.07 | -1.70% | 6,799,717 |
| Nov 2016 | $86.32 | $104.62 | $85.74 | $102.82 | +19.50% | 9,582,211 |
| Oct 2016 | $88.10 | $89.08 | $84.54 | $86.04 | -2.72% | 5,223,845 |
| Sep 2016 | $90.75 | $92.08 | $87.86 | $88.45 | -2.80% | 6,529,300 |
| Aug 2016 | $99.98 | $100.74 | $89.92 | $91.00 | -9.23% | 8,261,700 |
| Jul 2016 | $97.29 | $100.42 | $95.97 | $100.25 | +2.92% | 6,015,000 |
| Jun 2016 | $100.94 | $102.89 | $91.99 | $97.41 | -4.14% | 11,121,800 |
| May 2016 | $87.07 | $103.00 | $86.17 | $101.62 | +16.58% | 8,360,300 |
| Apr 2016 | $89.04 | $90.97 | $86.51 | $87.17 | -2.44% | 6,234,300 |
| Mar 2016 | $83.25 | $89.59 | $82.27 | $89.35 | +8.43% | 6,637,800 |
| Feb 2016 | $87.05 | $89.10 | $77.80 | $82.40 | -6.25% | 9,847,000 |
| Jan 2016 | $89.73 | $89.73 | $81.51 | $87.89 | -3.10% | 8,023,000 |
| Dec 2015 | $93.77 | $94.82 | $87.55 | $90.70 | -2.79% | 7,393,000 |
| Nov 2015 | $90.61 | $93.96 | $84.48 | $93.30 | +2.90% | 8,520,800 |
| Oct 2015 | $83.77 | $91.47 | $81.52 | $90.67 | +8.03% | 8,367,900 |
| Sep 2015 | $83.80 | $89.14 | $83.20 | $83.93 | -1.85% | 5,045,400 |
| Aug 2015 | $88.35 | $92.46 | $79.93 | $85.51 | -3.45% | 6,534,500 |
| Jul 2015 | $86.50 | $89.05 | $84.79 | $88.57 | +3.25% | 6,084,500 |
| Jun 2015 | $87.88 | $89.10 | $85.06 | $85.78 | -1.94% | 8,229,500 |
| May 2015 | $83.38 | $88.80 | $82.95 | $87.48 | +5.42% | 14,290,500 |
| Apr 2015 | $83.64 | $84.86 | $82.35 | $82.98 | -1.04% | 8,105,400 |
| Mar 2015 | $83.30 | $84.36 | $79.35 | $83.85 | +0.89% | 11,448,100 |
| Feb 2015 | $84.00 | $85.67 | $74.39 | $83.11 | -1.32% | 12,973,200 |
| Jan 2015 | $84.64 | $86.28 | $81.07 | $84.22 | +0.01% | 5,010,200 |
| Dec 2014 | $85.30 | $87.58 | $82.14 | $84.21 | -1.49% | 6,654,900 |
| Nov 2014 | $80.77 | $87.11 | $80.00 | $85.48 | +5.91% | 7,444,200 |
| Oct 2014 | $73.34 | $81.04 | $71.22 | $80.71 | +9.85% | 8,284,000 |
| Sep 2014 | $74.75 | $76.82 | $72.41 | $73.47 | -1.50% | 7,928,700 |
| Aug 2014 | $68.29 | $74.90 | $67.83 | $74.59 | +9.02% | 7,123,200 |
| Jul 2014 | $70.89 | $72.69 | $68.04 | $68.42 | -2.98% | 7,287,400 |
| Jun 2014 | $71.16 | $73.07 | $68.41 | $70.52 | -0.80% | 8,578,900 |
| May 2014 | $73.00 | $75.61 | $67.85 | $71.09 | +3.12% | 11,914,600 |
| Apr 2014 | $69.59 | $70.78 | $65.55 | $68.94 | -0.72% | 8,843,000 |
| Mar 2014 | $68.61 | $73.53 | $66.98 | $69.44 | -0.17% | 10,711,100 |
| Feb 2014 | $70.16 | $70.65 | $61.28 | $69.56 | -1.09% | 12,085,800 |
| Jan 2014 | $70.89 | $70.92 | $67.35 | $70.33 | -1.01% | 8,026,700 |
| Dec 2013 | $64.59 | $71.49 | $63.95 | $71.05 | +9.90% | 8,371,800 |
| Nov 2013 | $59.19 | $65.75 | $57.19 | $64.65 | +9.67% | 7,908,400 |
| Oct 2013 | $59.96 | $61.44 | $57.38 | $58.95 | -1.75% | 8,066,500 |
| Sep 2013 | $57.95 | $60.28 | $56.55 | $60.00 | +3.50% | 13,759,300 |
| Aug 2013 | $60.65 | $63.00 | $55.75 | $57.97 | -3.40% | 12,288,600 |
| Jul 2013 | $57.12 | $61.89 | $57.10 | $60.01 | +5.30% | 5,981,100 |
| Jun 2013 | $56.75 | $59.09 | $55.53 | $56.99 | +0.67% | 6,579,100 |
| May 2013 | $57.72 | $58.69 | $53.50 | $56.61 | -2.14% | 10,419,700 |
| Apr 2013 | $54.57 | $58.60 | $53.01 | $57.85 | +6.32% | 9,513,900 |
| Mar 2013 | $49.21 | $54.52 | $48.96 | $54.41 | +9.34% | 7,474,900 |
| Feb 2013 | $51.84 | $52.95 | $47.99 | $49.76 | -3.40% | 7,650,200 |
| Jan 2013 | $46.87 | $53.44 | $46.52 | $51.51 | +11.93% | 14,531,800 |
| Dec 2012 | $47.62 | $47.93 | $43.80 | $46.02 | -3.88% | 7,595,700 |
| Nov 2012 | $46.21 | $48.23 | $42.81 | $47.88 | +3.17% | 10,977,100 |
| Oct 2012 | $46.10 | $48.65 | $44.61 | $46.41 | +0.69% | 8,271,000 |
| Sep 2012 | $49.45 | $51.45 | $45.50 | $46.09 | -6.68% | 9,562,800 |
| Aug 2012 | $44.48 | $49.97 | $43.53 | $49.39 | +11.26% | 9,631,000 |
| Jul 2012 | $43.36 | $46.69 | $42.49 | $44.39 | +3.11% | 11,258,400 |
| Jun 2012 | $39.79 | $44.24 | $39.50 | $43.05 | +5.83% | 9,368,900 |
| May 2012 | $43.76 | $44.97 | $40.11 | $40.68 | -7.12% | 15,682,700 |
| Apr 2012 | $42.93 | $43.92 | $41.72 | $43.80 | +2.72% | 7,385,200 |
| Mar 2012 | $40.27 | $43.19 | $38.97 | $42.64 | +5.91% | 10,562,600 |
| Feb 2012 | $38.08 | $40.50 | $37.29 | $40.26 | +6.20% | 9,352,200 |
| Jan 2012 | $35.48 | $38.25 | $34.39 | $37.91 | +9.03% | 6,272,300 |
| Dec 2011 | $37.66 | $38.16 | $34.38 | $34.77 | -8.09% | 9,256,700 |
| Nov 2011 | $37.24 | $40.99 | $35.66 | $37.83 | -1.79% | 11,210,300 |
| Oct 2011 | $34.62 | $41.09 | $32.24 | $38.52 | +10.47% | 9,244,500 |
| Sep 2011 | $35.70 | $38.23 | $32.78 | $34.87 | -2.11% | 14,106,300 |
| Aug 2011 | $37.26 | $38.84 | $31.98 | $35.62 | -3.49% | 14,053,100 |
| Jul 2011 | $40.39 | $41.87 | $36.26 | $36.91 | -8.39% | 7,270,100 |
| Jun 2011 | $38.95 | $40.54 | $35.79 | $40.29 | +3.23% | 12,044,500 |
| May 2011 | $43.07 | $43.27 | $37.01 | $39.03 | -9.04% | 11,868,900 |
| Apr 2011 | $41.85 | $43.39 | $39.85 | $42.91 | +2.98% | 7,789,000 |
| Mar 2011 | $37.69 | $41.68 | $37.17 | $41.67 | +10.47% | 12,848,900 |
| Feb 2011 | $35.72 | $38.85 | $35.47 | $37.72 | +6.49% | 18,785,200 |
| Jan 2011 | $33.41 | $36.63 | $33.11 | $35.42 | +6.69% | 5,358,800 |
| Dec 2010 | $32.46 | $34.00 | $32.21 | $33.20 | +3.20% | 6,160,200 |
| Nov 2010 | $31.81 | $32.77 | $30.90 | $32.17 | +1.51% | 9,009,500 |
| Oct 2010 | $29.55 | $31.94 | $29.54 | $31.69 | +7.64% | 11,117,500 |
| Sep 2010 | $29.03 | $29.99 | $27.39 | $29.44 | +2.65% | 20,035,900 |
| Aug 2010 | $25.50 | $29.07 | $24.93 | $28.68 | +13.95% | 18,771,300 |
| Jul 2010 | $23.25 | $25.79 | $22.72 | $25.17 | +8.26% | 8,452,300 |
| Jun 2010 | $24.46 | $26.58 | $23.17 | $23.25 | -6.06% | 19,967,200 |
| May 2010 | $24.21 | $25.25 | $21.73 | $24.75 | +2.78% | 15,596,000 |
| Apr 2010 | $22.39 | $24.94 | $22.02 | $24.08 | +8.27% | 8,567,200 |
| Mar 2010 | $23.89 | $24.75 | $22.18 | $22.24 | -6.52% | 13,530,100 |
| Feb 2010 | $21.50 | $24.10 | $20.22 | $23.79 | +11.17% | 12,942,200 |
| Jan 2010 | $18.22 | $22.59 | $18.07 | $21.40 | +18.63% | 13,252,400 |
| Dec 2009 | $19.13 | $19.84 | $16.85 | $18.04 | -4.65% | 15,137,600 |
| Nov 2009 | $18.64 | $20.27 | $18.35 | $18.92 | +1.61% | 5,977,200 |
| Oct 2009 | $18.18 | $20.21 | $17.28 | $18.62 | +1.92% | 8,083,100 |
| Sep 2009 | $16.47 | $18.50 | $16.26 | $18.27 | +9.66% | 7,177,100 |
| Aug 2009 | $17.16 | $18.00 | $15.84 | $16.66 | -2.57% | 8,197,200 |
| Jul 2009 | $15.47 | $17.56 | $14.14 | $17.10 | +12.06% | 6,324,200 |
| Jun 2009 | $15.70 | $16.54 | $14.44 | $15.26 | -0.59% | 9,698,400 |
| May 2009 | $13.38 | $15.85 | $12.49 | $15.35 | +13.62% | 12,887,400 |
| Apr 2009 | $10.81 | $13.81 | $10.55 | $13.51 | +22.71% | 8,499,800 |
| Mar 2009 | $9.80 | $11.55 | $8.33 | $11.01 | +8.90% | 12,870,300 |
| Feb 2009 | $13.89 | $15.46 | $9.67 | $10.11 | -28.60% | 22,404,100 |
| Jan 2009 | $18.13 | $18.55 | $13.95 | $14.16 | -20.58% | 14,820,500 |
| Dec 2008 | $14.60 | $18.21 | $14.28 | $17.83 | +16.08% | 16,728,600 |
| Nov 2008 | $18.01 | $19.59 | $13.07 | $15.36 | -16.52% | 18,370,200 |
| Oct 2008 | $22.74 | $22.80 | $15.21 | $18.40 | -18.87% | 25,935,000 |
| Sep 2008 | $26.73 | $27.47 | $21.44 | $22.68 | -14.12% | 19,162,900 |
| Aug 2008 | $24.52 | $28.39 | $22.80 | $26.41 | +8.42% | 15,305,300 |
| Jul 2008 | $20.60 | $25.43 | $19.20 | $24.36 | +17.57% | 13,128,100 |
| Jun 2008 | $21.63 | $23.35 | $20.31 | $20.72 | -4.91% | 13,814,700 |
| May 2008 | $22.79 | $24.80 | $21.15 | $21.79 | -4.93% | 13,188,500 |
| Apr 2008 | $19.53 | $23.56 | $19.50 | $22.92 | +18.51% | 10,665,800 |
| Mar 2008 | $18.91 | $21.29 | $17.65 | $19.34 | +2.27% | 17,329,500 |
| Feb 2008 | $14.95 | $20.13 | $14.61 | $18.91 | +27.51% | 17,125,300 |
| Jan 2008 | $17.44 | $17.53 | $13.75 | $14.83 | -15.55% | 16,210,900 |
| Dec 2007 | $18.77 | $18.97 | $16.10 | $17.56 | -7.04% | 11,684,200 |
| Nov 2007 | $21.51 | $22.14 | $17.25 | $18.89 | -13.74% | 27,107,100 |
| Oct 2007 | $24.41 | $26.59 | $20.50 | $21.90 | -10.47% | 17,136,000 |
| Sep 2007 | $22.01 | $25.07 | $21.02 | $24.46 | +10.63% | 14,662,600 |
| Aug 2007 | $20.82 | $24.54 | $20.47 | $22.11 | +5.64% | 23,217,100 |
| Jul 2007 | $24.24 | $24.99 | $19.98 | $20.93 | -14.88% | 16,618,500 |
| Jun 2007 | $27.35 | $27.80 | $23.57 | $24.59 | -10.78% | 15,013,600 |
| May 2007 | $25.18 | $28.44 | $24.93 | $27.56 | +9.24% | 14,284,900 |
| Apr 2007 | $24.10 | $26.23 | $23.72 | $25.23 | +5.34% | 10,059,900 |
| Mar 2007 | $20.77 | $24.00 | $19.44 | $23.95 | +13.19% | 15,101,500 |
| Feb 2007 | $21.96 | $22.65 | $20.05 | $21.16 | -3.20% | 10,722,100 |
| Jan 2007 | $19.92 | $22.06 | $19.90 | $21.86 | +10.46% | 7,728,000 |
| Dec 2006 | $19.15 | $21.40 | $18.93 | $19.79 | +2.65% | 8,893,200 |
| Nov 2006 | $18.95 | $20.30 | $18.38 | $19.28 | +3.66% | 14,904,400 |
| Oct 2006 | $17.52 | $19.59 | $17.12 | $18.60 | +5.74% | 12,026,100 |
| Sep 2006 | $15.62 | $17.73 | $15.02 | $17.59 | +12.83% | 13,196,200 |
| Aug 2006 | $14.57 | $15.82 | $14.15 | $15.59 | +9.48% | 9,471,700 |
| Jul 2006 | $14.30 | $14.38 | $12.80 | $14.24 | +0.28% | 10,400,700 |
| Jun 2006 | $15.50 | $15.81 | $13.38 | $14.20 | -9.27% | 12,233,100 |
| May 2006 | $14.12 | $16.63 | $14.07 | $15.65 | +11.63% | 23,188,500 |
| Apr 2006 | $14.00 | $14.02 | $12.65 | $14.02 | +0.50% | 6,967,200 |
| Mar 2006 | $14.18 | $14.46 | $13.05 | $13.95 | -0.92% | 10,766,700 |
| Feb 2006 | $13.68 | $14.62 | $13.13 | $14.08 | +2.33% | 10,675,800 |
| Jan 2006 | $12.97 | $14.14 | $12.66 | $13.76 | +6.67% | 7,023,300 |
| Dec 2005 | $13.48 | $14.16 | $12.43 | $12.90 | -4.30% | 8,777,800 |
| Nov 2005 | $11.94 | $13.85 | $11.70 | $13.48 | +11.96% | 9,658,100 |
| Oct 2005 | $11.68 | $12.11 | $11.02 | $12.04 | +2.99% | 6,993,200 |
| Sep 2005 | $11.20 | $11.83 | $10.57 | $11.69 | +4.00% | 11,088,400 |
| Aug 2005 | $10.33 | $11.35 | $10.15 | $11.24 | +8.39% | 8,934,900 |
| Jul 2005 | $10.70 | $11.28 | $10.11 | $10.37 | -2.35% | 4,680,800 |
| Jun 2005 | $9.89 | $11.29 | $9.76 | $10.62 | +7.06% | 8,042,600 |
| May 2005 | $8.53 | $10.06 | $8.29 | $9.92 | +17.54% | 5,739,000 |
| Apr 2005 | $9.60 | $9.72 | $8.06 | $8.44 | -11.81% | 5,861,500 |
| Mar 2005 | $9.61 | $10.05 | $9.29 | $9.57 | -0.62% | 10,913,500 |
| Feb 2005 | $11.22 | $11.46 | $9.05 | $9.63 | -14.78% | 12,418,200 |
| Jan 2005 | $12.51 | $12.68 | $10.85 | $11.30 | -9.31% | 5,381,100 |
| Dec 2004 | $11.80 | $12.85 | $11.80 | $12.46 | +4.71% | 6,160,700 |
| Nov 2004 | $11.80 | $11.99 | $11.36 | $11.90 | 0.00% | 5,175,100 |
| Oct 2004 | $11.77 | $12.32 | $11.69 | $11.90 | +1.80% | 4,756,200 |
| Sep 2004 | $11.90 | $12.35 | $11.25 | $11.69 | -2.18% | 6,440,900 |
| Aug 2004 | $12.25 | $12.78 | $11.75 | $11.95 | -4.78% | 7,935,100 |
| Jul 2004 | $13.22 | $13.30 | $11.56 | $12.55 | -5.07% | 8,922,900 |
| Jun 2004 | $12.15 | $13.38 | $11.50 | $13.22 | +7.92% | 10,178,400 |
| May 2004 | $12.04 | $12.57 | $11.61 | $12.25 | +2.60% | 8,258,200 |
| Apr 2004 | $11.55 | $13.01 | $11.51 | $11.94 | +2.49% | 5,983,000 |
| Mar 2004 | $11.25 | $11.74 | $10.87 | $11.65 | +3.10% | 8,343,500 |
| Feb 2004 | $11.37 | $11.90 | $10.70 | $11.30 | -0.62% | 8,527,300 |
| Jan 2004 | $11.33 | $11.93 | $10.91 | $11.37 | +0.53% | 9,101,800 |
| Dec 2003 | $12.87 | $13.19 | $11.12 | $11.31 | -12.46% | 10,536,000 |
| Nov 2003 | $12.50 | $13.55 | $12.31 | $12.92 | +1.33% | 9,456,900 |
| Oct 2003 | $11.20 | $13.75 | $11.20 | $12.75 | +15.70% | 14,949,400 |
| Sep 2003 | $10.38 | $12.60 | $10.38 | $11.02 | +5.15% | 8,941,800 |
| Aug 2003 | $8.86 | $10.75 | $8.86 | $10.48 | +19.23% | 9,128,400 |
| Jul 2003 | $7.73 | $8.90 | $7.50 | $8.79 | +15.96% | 4,564,400 |
| Jun 2003 | $7.60 | $8.32 | $7.38 | $7.58 | +1.88% | 4,003,400 |
| May 2003 | $7.90 | $7.99 | $6.45 | $7.44 | -6.30% | 6,045,600 |
| Apr 2003 | $7.08 | $8.14 | $7.08 | $7.94 | +14.24% | 2,720,600 |
| Mar 2003 | $7.38 | $7.47 | $6.76 | $6.95 | -5.05% | 3,283,600 |
| Feb 2003 | $8.69 | $8.78 | $7.15 | $7.32 | -15.67% | 6,362,700 |
| Jan 2003 | $9.35 | $9.68 | $8.26 | $8.68 | -5.65% | 3,493,900 |
| Dec 2002 | $9.87 | $10.66 | $8.90 | $9.20 | -5.83% | 4,179,400 |
| Nov 2002 | $7.98 | $9.77 | $7.98 | $9.77 | +22.12% | 3,211,500 |
| Oct 2002 | $8.15 | $8.41 | $4.90 | $8.00 | -1.23% | 4,815,500 |
| Sep 2002 | $9.31 | $9.80 | $7.78 | $8.10 | -13.92% | 2,867,300 |
| Aug 2002 | $7.90 | $9.89 | $7.90 | $9.41 | +21.42% | 3,792,800 |
| Jul 2002 | $9.70 | $9.94 | $7.70 | $7.75 | -23.27% | 6,225,400 |
| Jun 2002 | $11.46 | $11.70 | $9.50 | $10.10 | -11.87% | 6,121,200 |
| May 2002 | $11.73 | $12.10 | $11.10 | $11.46 | -2.05% | 4,833,700 |
| Apr 2002 | $13.00 | $13.70 | $11.15 | $11.70 | -9.30% | 6,968,300 |
| Mar 2002 | $11.15 | $13.49 | $11.15 | $12.90 | +9.23% | 5,061,200 |
| Feb 2002 | $11.78 | $12.08 | $10.80 | $11.81 | +0.85% | 3,974,000 |
| Jan 2002 | $11.75 | $12.70 | $11.00 | $11.71 | +0.17% | 5,940,600 |
| Dec 2001 | $10.00 | $11.70 | $9.82 | $11.69 | +17.49% | 5,657,600 |
| Nov 2001 | $9.19 | $10.00 | $8.60 | $9.95 | +9.46% | 3,137,900 |
| Oct 2001 | $9.15 | $9.70 | $8.20 | $9.09 | +0.44% | 3,868,700 |
| Sep 2001 | $10.00 | $10.25 | $8.40 | $9.05 | -9.05% | 5,222,100 |
| Aug 2001 | $11.15 | $11.15 | $9.30 | $9.95 | -10.36% | 2,430,400 |
| Jul 2001 | $10.97 | $11.17 | $8.90 | $11.10 | +0.91% | 5,562,000 |
| Jun 2001 | $9.10 | $11.00 | $8.20 | $11.00 | +20.88% | 3,542,700 |
| May 2001 | $8.00 | $9.30 | $7.90 | $9.10 | +13.75% | 3,317,000 |
| Apr 2001 | $6.84 | $8.35 | $5.80 | $8.00 | +18.69% | 4,516,300 |
| Mar 2001 | $8.40 | $8.45 | $6.01 | $6.74 | -20.71% | 6,183,300 |
| Feb 2001 | $8.20 | $9.16 | $7.60 | $8.50 | +4.94% | 3,247,600 |
| Jan 2001 | $7.00 | $8.60 | $6.41 | $8.10 | +17.28% | 6,890,600 |
| Dec 2000 | $8.56 | $8.81 | $5.66 | $6.91 | -18.75% | 7,255,200 |
| Nov 2000 | $9.50 | $11.06 | $8.38 | $8.50 | -10.53% | 2,848,300 |
| Oct 2000 | $11.75 | $12.38 | $7.63 | $9.50 | -18.28% | 6,469,700 |
| Sep 2000 | $13.13 | $14.75 | $11.63 | $11.63 | -13.08% | 3,884,300 |
| Aug 2000 | $13.88 | $14.38 | $12.25 | $13.38 | -5.31% | 2,701,600 |
| Jul 2000 | $12.00 | $15.25 | $11.81 | $14.13 | +17.71% | 6,098,300 |
| Jun 2000 | $13.31 | $14.50 | $11.38 | $12.00 | -9.86% | 6,612,200 |
| May 2000 | $13.50 | $14.75 | $11.38 | $13.31 | -1.39% | 4,950,000 |
| Apr 2000 | $15.81 | $17.00 | $12.44 | $13.50 | -14.29% | 8,893,900 |
| Mar 2000 | $14.88 | $22.25 | $13.25 | $15.75 | +10.04% | 12,705,800 |
| Feb 2000 | $15.31 | $15.94 | $12.63 | $14.31 | -8.03% | 5,878,300 |
| Jan 2000 | $15.50 | $17.50 | $14.31 | $15.56 | +2.05% | 8,426,300 |
| Dec 1999 | $11.56 | $15.44 | $11.44 | $15.25 | +32.61% | 13,788,300 |
| Nov 1999 | $9.75 | $12.75 | $9.63 | $11.50 | +17.95% | 19,510,900 |
| Oct 1999 | $16.25 | $19.00 | $9.56 | $9.75 | -39.06% | 10,111,100 |
| Sep 1999 | $21.00 | $22.31 | $14.25 | $16.00 | -23.58% | 7,808,500 |
| Aug 1999 | $22.19 | $23.13 | $20.75 | $20.94 | -5.63% | 6,871,900 |
| Jul 1999 | $20.50 | $23.38 | $20.00 | $22.19 | +8.23% | 8,123,700 |
| Jun 1999 | $23.25 | $23.38 | $19.69 | $20.50 | -10.87% | 4,884,400 |
| May 1999 | $19.19 | $24.94 | $18.75 | $23.00 | +20.66% | 6,183,700 |
| Apr 1999 | $22.50 | $23.25 | $19.00 | $19.06 | -15.51% | 6,822,000 |
| Mar 1999 | $22.00 | $23.63 | $20.38 | $22.56 | +0.56% | 5,393,200 |
| Feb 1999 | $24.13 | $25.75 | $21.19 | $22.44 | -6.51% | 5,493,900 |
| Jan 1999 | $21.38 | $25.00 | $21.25 | $24.00 | +12.94% | 5,012,200 |
| Dec 1998 | $21.63 | $21.94 | $18.63 | $21.25 | -2.30% | 12,263,200 |
| Nov 1998 | $20.50 | $24.81 | $17.63 | $21.75 | +9.43% | 17,405,100 |
| Oct 1998 | $20.75 | $21.88 | $17.31 | $19.88 | -4.79% | 15,583,800 |
| Sep 1998 | $23.00 | $28.31 | $19.94 | $20.88 | -9.73% | 13,202,800 |
| Aug 1998 | $30.25 | $32.19 | $23.00 | $23.13 | -24.49% | 20,096,500 |
| Jul 1998 | $35.00 | $35.63 | $30.25 | $30.63 | -12.50% | 17,800,200 |
| Jun 1998 | $33.00 | $35.00 | $31.63 | $35.00 | +5.86% | 12,816,900 |
| May 1998 | $33.25 | $35.13 | $30.00 | $33.06 | -0.19% | 11,044,200 |
| Apr 1998 | $36.63 | $36.63 | $31.13 | $33.13 | -11.37% | 25,170,500 |
| Mar 1998 | $40.13 | $41.75 | $34.06 | $37.38 | -6.27% | 14,031,500 |
| Feb 1998 | $37.25 | $40.50 | $35.63 | $39.88 | +6.87% | 11,909,800 |
| Jan 1998 | $36.63 | $38.56 | $32.38 | $37.31 | +0.17% | 13,804,000 |
| Dec 1997 | $29.63 | $37.50 | $29.13 | $37.25 | +27.90% | 16,687,600 |
| Nov 1997 | $28.13 | $31.63 | $26.75 | $29.13 | +3.10% | 10,465,700 |
| Oct 1997 | $29.88 | $33.50 | $26.38 | $28.25 | -5.83% | 12,127,000 |
| Sep 1997 | $26.50 | $32.13 | $26.00 | $30.00 | +13.48% | 12,346,400 |
| Aug 1997 | $28.63 | $30.88 | $25.00 | $26.44 | -6.83% | 21,569,300 |
| Jul 1997 | $35.50 | $37.50 | $27.50 | $28.38 | -21.04% | 18,309,000 |
| Jun 1997 | $29.13 | $36.00 | $26.81 | $35.94 | +23.39% | 11,325,200 |
| May 1997 | $26.38 | $30.13 | $25.00 | $29.13 | +10.95% | 11,540,400 |
| Apr 1997 | $20.88 | $29.25 | $19.88 | $26.25 | +21.39% | 17,132,800 |
| Mar 1997 | $27.00 | $30.25 | $19.75 | $21.63 | -18.40% | 18,419,700 |
| Feb 1997 | $33.75 | $35.13 | $25.75 | $26.50 | -22.63% | 12,268,400 |
| Jan 1997 | $39.00 | $42.25 | $31.25 | $34.25 | -12.04% | 12,496,300 |
| Dec 1996 | $36.50 | $39.00 | $33.25 | $38.94 | +6.68% | 7,827,600 |
| Nov 1996 | $31.25 | $39.00 | $29.75 | $36.50 | +18.70% | 10,941,300 |
| Oct 1996 | $33.50 | $37.25 | $29.63 | $30.75 | -9.56% | 8,582,300 |
| Sep 1996 | $30.50 | $37.00 | $26.75 | $34.00 | +8.80% | 10,489,100 |
| Aug 1996 | $32.75 | $37.25 | $30.88 | $31.25 | -4.21% | 9,401,700 |
| Jul 1996 | $36.25 | $39.50 | $28.00 | $32.63 | -10.92% | 9,575,300 |
| Jun 1996 | $36.25 | $40.00 | $29.00 | $36.63 | +2.45% | 8,901,400 |
| May 1996 | $34.50 | $43.13 | $32.00 | $35.75 | +4.38% | 9,168,600 |
| Apr 1996 | $31.25 | $36.25 | $30.50 | $34.25 | +12.30% | 7,277,800 |
| Mar 1996 | $27.00 | $33.13 | $25.75 | $30.50 | +12.70% | 11,139,400 |
| Feb 1996 | $27.63 | $29.13 | $25.50 | $27.06 | -2.04% | 11,125,200 |
| Jan 1996 | $23.75 | $29.13 | $19.75 | $27.63 | +15.40% | 14,199,400 |
| Dec 1995 | $21.50 | $24.13 | $20.63 | $23.94 | +10.06% | 8,545,400 |
| Nov 1995 | $21.75 | $23.00 | $17.50 | $21.75 | -0.29% | 10,975,600 |
| Oct 1995 | $16.63 | $22.25 | $16.25 | $21.81 | +33.21% | 8,154,200 |
| Sep 1995 | $14.13 | $17.13 | $13.88 | $16.38 | +15.42% | 5,566,400 |
| Aug 1995 | $15.38 | $15.75 | $13.13 | $14.19 | -7.72% | 7,229,200 |
| Jul 1995 | $14.50 | $16.63 | $13.38 | $15.38 | +6.03% | 10,439,200 |
| Jun 1995 | $12.00 | $14.94 | $11.88 | $14.50 | +21.47% | 12,948,400 |
| May 1995 | $10.41 | $12.50 | $9.81 | $11.94 | +15.41% | 17,260,400 |
| Apr 1995 | $10.81 | $11.00 | $9.41 | $10.34 | -3.78% | 15,742,400 |
| Mar 1995 | $10.38 | $12.06 | $10.06 | $10.75 | +3.61% | 13,575,200 |
| Feb 1995 | $9.63 | $11.19 | $9.50 | $10.38 | +7.79% | 10,776,000 |
| Jan 1995 | $9.75 | $10.31 | $8.88 | $9.63 | -1.28% | 16,624,400 |
| Dec 1994 | $8.56 | $9.88 | $7.50 | $9.75 | +14.71% | 8,376,000 |
| Nov 1994 | $7.94 | $9.56 | $7.81 | $8.50 | +5.02% | 8,814,800 |
| Oct 1994 | $7.25 | $8.13 | $7.00 | $8.09 | +13.60% | 4,802,800 |
| Sep 1994 | $6.38 | $7.38 | $5.81 | $7.13 | +11.22% | 6,647,600 |
| Aug 1994 | $6.06 | $6.97 | $5.78 | $6.41 | +4.33% | 9,307,600 |
| Jul 1994 | $5.59 | $6.16 | $5.59 | $6.14 | +9.78% | 8,879,200 |
| Jun 1994 | $4.91 | $5.81 | $4.91 | $5.59 | +14.01% | 7,996,800 |
| May 1994 | $4.38 | $5.00 | $4.19 | $4.91 | +12.14% | 9,867,200 |
| Apr 1994 | $4.19 | $4.50 | $4.00 | $4.38 | +2.94% | 5,672,800 |
| Mar 1994 | $5.34 | $5.34 | $4.00 | $4.25 | -19.05% | 6,996,800 |
| Feb 1994 | $5.16 | $5.31 | $4.72 | $5.25 | +1.20% | 6,231,200 |
| Jan 1994 | $4.25 | $5.22 | $4.25 | $5.19 | +20.29% | 9,635,200 |
| Dec 1993 | $3.88 | $4.66 | $3.81 | $4.31 | +12.19% | 6,328,000 |
| Nov 1993 | $3.38 | $4.13 | $3.31 | $3.84 | +17.14% | 17,775,200 |
| Oct 1993 | $3.19 | $3.44 | $3.09 | $3.28 | – | 45,745,600 |
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% |