Forrester Research, Inc. (FORR)
NASDAQ: FORR · Real-Time Price · USD
10.46
+0.36 (3.56%)
At close: May 12, 2025, 4:00 PM
10.46
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
Forrester Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.51 | 10.69 | 10.16 | 10.56 | - | 4.55% | 23,980 |
| 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 |
| Apr 15, 2025 | 8.79 | 8.99 | 8.66 | 8.66 | 8.66 | -1.37% | 68,136 |
| Apr 14, 2025 | 9.00 | 9.00 | 8.50 | 8.78 | 8.78 | -1.79% | 60,241 |
| Apr 11, 2025 | 9.00 | 9.31 | 8.79 | 8.94 | 8.94 | -0.89% | 42,587 |
| Apr 10, 2025 | 9.25 | 9.38 | 8.83 | 9.02 | 9.02 | -3.84% | 35,512 |
| Apr 9, 2025 | 9.00 | 9.75 | 8.96 | 9.38 | 9.38 | 3.65% | 69,419 |
| Apr 8, 2025 | 9.66 | 9.71 | 8.85 | 9.05 | 9.05 | -4.84% | 104,429 |
| Apr 7, 2025 | 9.14 | 9.92 | 8.72 | 9.51 | 9.51 | 0.53% | 100,177 |
| Apr 4, 2025 | 8.95 | 9.49 | 8.71 | 9.46 | 9.46 | 2.60% | 112,829 |
| Apr 3, 2025 | 9.11 | 9.45 | 8.72 | 9.22 | 9.22 | -2.43% | 72,360 |
| Apr 2, 2025 | 9.21 | 9.61 | 9.12 | 9.45 | 9.45 | 0.96% | 61,213 |
| Apr 1, 2025 | 9.67 | 9.77 | 9.19 | 9.36 | 9.36 | 1.30% | 54,701 |
| Mar 31, 2025 | 9.58 | 9.67 | 9.23 | 9.24 | 9.24 | -5.23% | 77,391 |
| Mar 28, 2025 | 9.55 | 9.90 | 9.55 | 9.75 | 9.75 | 2.09% | 78,379 |
| Mar 27, 2025 | 9.40 | 9.71 | 9.25 | 9.55 | 9.55 | 1.17% | 62,185 |
| Mar 26, 2025 | 9.75 | 10.00 | 9.33 | 9.44 | 9.44 | 0.32% | 91,220 |
| Mar 25, 2025 | 9.22 | 9.68 | 9.10 | 9.41 | 9.41 | 1.40% | 87,570 |
| Mar 24, 2025 | 9.54 | 9.67 | 9.26 | 9.28 | 9.28 | -1.59% | 38,516 |
| Mar 21, 2025 | 10.18 | 10.20 | 9.17 | 9.43 | 9.43 | -1.98% | 99,409 |
| Mar 20, 2025 | 9.61 | 9.94 | 9.58 | 9.62 | 9.62 | -0.72% | 80,282 |
| Mar 19, 2025 | 10.07 | 10.07 | 9.60 | 9.69 | 9.69 | -4.53% | 79,221 |
| Mar 18, 2025 | 10.11 | 10.16 | 9.81 | 10.15 | 10.15 | -0.49% | 104,277 |
| Mar 17, 2025 | 10.08 | 10.27 | 9.99 | 10.20 | 10.20 | 0.79% | 82,274 |
| Mar 14, 2025 | 10.30 | 10.40 | 9.72 | 10.12 | 10.12 | 4.87% | 81,946 |
| Mar 13, 2025 | 10.58 | 10.58 | 9.51 | 9.65 | 9.65 | -9.39% | 102,064 |
| Mar 12, 2025 | 10.31 | 10.76 | 9.96 | 10.65 | 10.65 | 4.41% | 104,176 |
| Mar 11, 2025 | 10.34 | 10.34 | 9.75 | 10.20 | 10.20 | -2.21% | 222,391 |
| Mar 10, 2025 | 10.24 | 10.70 | 10.24 | 10.43 | 10.43 | 0.77% | 101,323 |
| Mar 7, 2025 | 10.37 | 10.64 | 10.06 | 10.35 | 10.35 | 1.57% | 116,391 |
| Mar 6, 2025 | 10.52 | 10.94 | 10.13 | 10.19 | 10.19 | -3.32% | 106,847 |
| Mar 5, 2025 | 10.77 | 10.99 | 10.41 | 10.54 | 10.54 | -2.14% | 63,721 |
| Mar 4, 2025 | 10.63 | 10.97 | 10.53 | 10.77 | 10.77 | -0.19% | 80,808 |
| Mar 3, 2025 | 11.01 | 11.11 | 10.74 | 10.79 | 10.79 | -2.62% | 102,248 |