Forrester Research, Inc. (FORR)
NASDAQ: FORR · Real-Time Price · USD
9.83
0.00 (0.00%)
Jun 27, 2025, 4:00 PM - Market closed
Forrester Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.88 | 9.90 | 9.46 | 9.83 | 9.83 | - | 124,987 |
| Jun 26, 2025 | 9.65 | 9.93 | 9.60 | 9.83 | 9.83 | 1.76% | 73,137 |
| Jun 25, 2025 | 9.73 | 9.81 | 9.53 | 9.66 | 9.66 | - | 60,964 |
| Jun 24, 2025 | 9.73 | 9.73 | 9.44 | 9.66 | 9.66 | - | 193,192 |
| Jun 23, 2025 | 9.48 | 9.69 | 9.27 | 9.66 | 9.66 | 1.15% | 101,360 |
| Jun 20, 2025 | 9.95 | 9.95 | 9.52 | 9.55 | 9.55 | -1.85% | 48,746 |
| Jun 18, 2025 | 9.79 | 10.11 | 9.59 | 9.73 | 9.73 | -0.61% | 38,735 |
| Jun 17, 2025 | 9.89 | 10.02 | 9.67 | 9.79 | 9.79 | -1.11% | 69,711 |
| Jun 16, 2025 | 10.03 | 10.12 | 9.75 | 9.90 | 9.90 | -1.20% | 50,201 |
| Jun 13, 2025 | 10.20 | 10.59 | 9.69 | 10.02 | 10.02 | -3.09% | 42,169 |
| Jun 12, 2025 | 10.85 | 10.94 | 10.32 | 10.34 | 10.34 | -4.70% | 54,357 |
| Jun 11, 2025 | 10.95 | 11.28 | 10.52 | 10.85 | 10.85 | -0.91% | 65,551 |
| Jun 10, 2025 | 10.76 | 11.12 | 10.60 | 10.95 | 10.95 | 2.53% | 84,594 |
| Jun 9, 2025 | 10.67 | 10.86 | 10.37 | 10.68 | 10.68 | - | 99,963 |
| Jun 6, 2025 | 10.17 | 10.73 | 9.91 | 10.68 | 10.68 | 5.22% | 136,581 |
| Jun 5, 2025 | 10.51 | 10.51 | 9.98 | 10.15 | 10.15 | -1.55% | 59,170 |
| Jun 4, 2025 | 10.41 | 10.58 | 10.23 | 10.31 | 10.31 | -0.58% | 25,427 |
| Jun 3, 2025 | 10.24 | 10.45 | 10.02 | 10.37 | 10.37 | 1.07% | 47,688 |
| Jun 2, 2025 | 10.58 | 10.77 | 10.19 | 10.26 | 10.26 | -3.48% | 62,047 |
| May 30, 2025 | 10.66 | 10.73 | 10.47 | 10.63 | 10.63 | -0.84% | 55,381 |
| May 29, 2025 | 10.61 | 10.91 | 10.49 | 10.72 | 10.72 | 1.61% | 52,541 |
| May 28, 2025 | 10.68 | 10.80 | 10.39 | 10.55 | 10.55 | -1.49% | 78,830 |
| May 27, 2025 | 10.68 | 11.04 | 10.60 | 10.71 | 10.71 | 0.56% | 61,818 |
| May 23, 2025 | 10.45 | 10.75 | 10.43 | 10.65 | 10.65 | 0.28% | 74,586 |
| May 22, 2025 | 10.64 | 10.65 | 10.34 | 10.62 | 10.62 | 0.09% | 86,398 |
| May 21, 2025 | 10.56 | 10.79 | 10.54 | 10.61 | 10.61 | -1.12% | 55,099 |
| May 20, 2025 | 10.61 | 10.81 | 10.51 | 10.73 | 10.73 | 1.23% | 43,588 |
| May 19, 2025 | 10.58 | 10.97 | 10.46 | 10.60 | 10.60 | -0.09% | 63,153 |
| May 16, 2025 | 11.08 | 11.08 | 10.54 | 10.61 | 10.61 | -4.33% | 42,727 |
| May 15, 2025 | 10.09 | 11.10 | 9.97 | 11.09 | 11.09 | 10.90% | 69,251 |
| May 14, 2025 | 10.05 | 10.17 | 9.65 | 10.00 | 10.00 | -1.67% | 150,387 |
| May 13, 2025 | 10.59 | 10.62 | 10.15 | 10.17 | 10.17 | -2.77% | 70,493 |
| May 12, 2025 | 10.51 | 10.69 | 10.16 | 10.46 | 10.46 | 3.56% | 51,921 |
| May 9, 2025 | 10.72 | 10.81 | 10.08 | 10.10 | 10.10 | -5.70% | 52,097 |
| May 8, 2025 | 10.22 | 10.82 | 10.18 | 10.71 | 10.71 | 5.41% | 66,933 |
| May 7, 2025 | 9.66 | 10.36 | 9.35 | 10.16 | 10.16 | 4.53% | 86,974 |
| May 6, 2025 | 9.62 | 10.15 | 9.50 | 9.72 | 9.72 | -0.10% | 95,022 |
| May 5, 2025 | 9.41 | 9.97 | 9.18 | 9.73 | 9.73 | 1.78% | 77,438 |
| May 2, 2025 | 9.62 | 9.72 | 9.49 | 9.56 | 9.56 | 0.31% | 24,530 |
| May 1, 2025 | 9.30 | 9.66 | 9.24 | 9.53 | 9.53 | 1.93% | 73,643 |
| Apr 30, 2025 | 9.49 | 9.49 | 8.90 | 9.35 | 9.35 | - | 80,927 |
| Apr 29, 2025 | 9.55 | 9.68 | 9.25 | 9.35 | 9.35 | -2.81% | 36,722 |
| Apr 28, 2025 | 10.10 | 10.14 | 9.58 | 9.62 | 9.62 | -5.50% | 43,179 |
| Apr 25, 2025 | 9.97 | 10.24 | 9.73 | 10.18 | 10.18 | 1.39% | 123,499 |
| Apr 24, 2025 | 9.87 | 10.05 | 9.20 | 10.04 | 10.04 | 1.31% | 45,673 |
| Apr 23, 2025 | 10.05 | 10.12 | 9.06 | 9.91 | 9.91 | 0.10% | 52,091 |
| Apr 22, 2025 | 9.47 | 9.94 | 9.36 | 9.90 | 9.90 | 4.65% | 90,053 |
| Apr 21, 2025 | 9.22 | 9.50 | 9.00 | 9.46 | 9.46 | 3.73% | 101,600 |
| Apr 17, 2025 | 9.26 | 9.75 | 8.81 | 9.12 | 9.12 | -1.41% | 137,570 |
| Apr 16, 2025 | 8.70 | 9.30 | 8.70 | 9.25 | 9.25 | 6.81% | 100,688 |