Forrester Research, Inc. (FORR)
NASDAQ: FORR · Real-Time Price · USD
9.79
+0.05 (0.51%)
Aug 15, 2025, 9:30 AM - Market open
Forrester Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.08 | 10.08 | 9.65 | 9.74 | 9.74 | -4.51% | 90,148 |
| Aug 13, 2025 | 10.01 | 10.45 | 10.01 | 10.20 | 10.20 | 2.72% | 144,043 |
| Aug 12, 2025 | 9.96 | 10.19 | 9.82 | 9.93 | 9.93 | 0.61% | 164,810 |
| Aug 11, 2025 | 9.99 | 10.02 | 9.68 | 9.87 | 9.87 | -1.10% | 39,732 |
| Aug 8, 2025 | 10.17 | 10.22 | 9.87 | 9.98 | 9.98 | -1.77% | 48,910 |
| Aug 7, 2025 | 10.27 | 10.41 | 10.12 | 10.16 | 10.16 | -0.97% | 49,409 |
| Aug 6, 2025 | 10.36 | 10.68 | 10.19 | 10.26 | 10.26 | -1.44% | 86,636 |
| Aug 5, 2025 | 10.28 | 10.48 | 10.11 | 10.41 | 10.41 | 0.48% | 141,869 |
| Aug 4, 2025 | 10.88 | 10.88 | 10.24 | 10.36 | 10.36 | -5.30% | 201,776 |
| Aug 1, 2025 | 9.71 | 11.50 | 9.71 | 10.94 | 10.94 | 12.32% | 226,042 |
| Jul 31, 2025 | 9.70 | 9.74 | 9.35 | 9.74 | 9.74 | 0.41% | 79,338 |
| Jul 30, 2025 | 10.38 | 10.38 | 9.58 | 9.70 | 9.70 | -6.82% | 73,205 |
| Jul 29, 2025 | 10.88 | 10.88 | 10.05 | 10.41 | 10.41 | -3.61% | 67,485 |
| Jul 28, 2025 | 10.34 | 10.87 | 10.19 | 10.80 | 10.80 | 4.05% | 85,148 |
| Jul 25, 2025 | 10.65 | 10.65 | 10.29 | 10.38 | 10.38 | -2.99% | 81,794 |
| Jul 24, 2025 | 11.29 | 11.30 | 10.70 | 10.70 | 10.70 | -4.72% | 44,441 |
| Jul 23, 2025 | 10.68 | 11.29 | 10.48 | 11.23 | 11.23 | 4.86% | 90,886 |
| Jul 22, 2025 | 9.86 | 10.76 | 9.86 | 10.71 | 10.71 | 7.53% | 103,533 |
| Jul 21, 2025 | 9.56 | 10.04 | 9.42 | 9.96 | 9.96 | 4.18% | 123,983 |
| Jul 18, 2025 | 9.66 | 9.66 | 9.40 | 9.56 | 9.56 | -0.21% | 57,840 |
| Jul 17, 2025 | 9.66 | 9.77 | 9.47 | 9.58 | 9.58 | -0.42% | 76,489 |
| Jul 16, 2025 | 9.66 | 9.77 | 9.53 | 9.62 | 9.62 | 0.94% | 74,882 |
| Jul 15, 2025 | 9.88 | 10.00 | 9.50 | 9.53 | 9.53 | -3.54% | 101,876 |
| Jul 14, 2025 | 9.76 | 9.96 | 9.53 | 9.88 | 9.88 | 0.51% | 98,485 |
| Jul 11, 2025 | 10.25 | 10.25 | 9.77 | 9.83 | 9.83 | -5.02% | 42,899 |
| Jul 10, 2025 | 10.14 | 10.42 | 10.14 | 10.35 | 10.35 | 1.67% | 62,856 |
| Jul 9, 2025 | 10.70 | 10.70 | 10.10 | 10.18 | 10.18 | -3.96% | 49,848 |
| Jul 8, 2025 | 10.62 | 10.79 | 10.54 | 10.60 | 10.60 | 0.66% | 52,208 |
| Jul 7, 2025 | 10.77 | 11.00 | 10.33 | 10.53 | 10.53 | -2.77% | 63,285 |
| Jul 3, 2025 | 10.31 | 10.83 | 10.31 | 10.83 | 10.83 | 6.39% | 26,363 |
| Jul 2, 2025 | 10.24 | 10.48 | 10.12 | 10.18 | 10.18 | -0.88% | 39,586 |
| Jul 1, 2025 | 9.92 | 10.37 | 9.78 | 10.27 | 10.27 | 3.74% | 55,730 |
| Jun 30, 2025 | 9.86 | 10.18 | 9.76 | 9.90 | 9.90 | 0.71% | 73,822 |
| Jun 27, 2025 | 9.88 | 9.90 | 9.46 | 9.83 | 9.83 | - | 124,988 |
| 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 |