Forrester Research, Inc. (FORR)
NASDAQ: FORR · Real-Time Price · USD
6.63
-0.19 (-2.79%)
Dec 5, 2025, 4:00 PM EST - Market closed
Forrester Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.84 | 6.91 | 6.61 | 6.63 | 6.63 | -2.79% | 90,682 |
| Dec 4, 2025 | 7.11 | 7.11 | 6.80 | 6.82 | 6.82 | -3.81% | 80,057 |
| Dec 3, 2025 | 7.02 | 7.22 | 6.95 | 7.09 | 7.09 | 2.01% | 60,011 |
| Dec 2, 2025 | 7.22 | 7.38 | 6.94 | 6.95 | 6.95 | -4.79% | 74,831 |
| Dec 1, 2025 | 7.04 | 7.50 | 6.98 | 7.30 | 7.30 | 1.53% | 287,533 |
| Nov 28, 2025 | 7.14 | 7.26 | 7.12 | 7.19 | 7.19 | 0.98% | 44,000 |
| Nov 26, 2025 | 7.10 | 7.21 | 6.96 | 7.12 | 7.12 | -0.70% | 106,639 |
| Nov 25, 2025 | 6.95 | 7.35 | 6.94 | 7.17 | 7.17 | 3.02% | 103,528 |
| Nov 24, 2025 | 7.07 | 7.22 | 6.93 | 6.96 | 6.96 | -2.25% | 95,387 |
| Nov 21, 2025 | 6.62 | 7.21 | 6.62 | 7.12 | 7.12 | 7.23% | 106,357 |
| Nov 20, 2025 | 7.01 | 7.08 | 6.62 | 6.64 | 6.64 | -3.91% | 95,113 |
| Nov 19, 2025 | 7.20 | 7.20 | 6.71 | 6.91 | 6.91 | -3.63% | 131,741 |
| Nov 18, 2025 | 7.29 | 7.35 | 7.10 | 7.17 | 7.17 | -1.65% | 109,100 |
| Nov 17, 2025 | 7.58 | 7.88 | 7.29 | 7.29 | 7.29 | -4.33% | 109,726 |
| Nov 14, 2025 | 7.82 | 7.86 | 7.60 | 7.62 | 7.62 | -2.68% | 81,816 |
| Nov 13, 2025 | 7.94 | 8.02 | 7.82 | 7.83 | 7.83 | -1.51% | 100,673 |
| Nov 12, 2025 | 7.79 | 8.08 | 7.76 | 7.95 | 7.95 | 1.92% | 123,723 |
| Nov 11, 2025 | 7.63 | 7.87 | 7.57 | 7.80 | 7.80 | 2.77% | 77,795 |
| Nov 10, 2025 | 7.52 | 7.70 | 7.50 | 7.59 | 7.59 | 0.93% | 114,416 |
| Nov 7, 2025 | 7.50 | 7.71 | 7.39 | 7.52 | 7.52 | - | 136,546 |
| Nov 6, 2025 | 7.80 | 7.84 | 7.38 | 7.52 | 7.52 | -3.71% | 152,550 |
| Nov 5, 2025 | 7.66 | 7.82 | 7.53 | 7.81 | 7.81 | 3.03% | 134,012 |
| Nov 4, 2025 | 7.57 | 7.85 | 7.30 | 7.58 | 7.58 | -1.30% | 147,841 |
| Nov 3, 2025 | 7.12 | 7.84 | 7.12 | 7.68 | 7.68 | 7.71% | 178,118 |
| Oct 31, 2025 | 8.12 | 8.44 | 7.07 | 7.13 | 7.13 | -12.94% | 331,440 |
| Oct 30, 2025 | 8.37 | 8.45 | 8.10 | 8.19 | 8.19 | -1.92% | 112,629 |
| Oct 29, 2025 | 8.82 | 8.85 | 8.28 | 8.35 | 8.35 | -5.76% | 191,689 |
| Oct 28, 2025 | 8.89 | 8.99 | 8.80 | 8.86 | 8.86 | -0.45% | 126,742 |
| Oct 27, 2025 | 9.31 | 9.39 | 8.90 | 8.90 | 8.90 | -4.40% | 97,702 |
| Oct 24, 2025 | 9.35 | 9.37 | 9.25 | 9.31 | 9.31 | 0.43% | 44,478 |
| Oct 23, 2025 | 9.48 | 9.54 | 9.18 | 9.27 | 9.27 | -1.70% | 127,432 |
| Oct 22, 2025 | 9.17 | 9.45 | 9.13 | 9.43 | 9.43 | 3.06% | 98,765 |
| Oct 21, 2025 | 8.80 | 9.34 | 8.71 | 9.15 | 9.15 | 3.74% | 178,170 |
| Oct 20, 2025 | 8.65 | 8.90 | 8.55 | 8.82 | 8.82 | 2.32% | 85,670 |
| Oct 17, 2025 | 8.60 | 8.72 | 8.53 | 8.62 | 8.62 | - | 91,002 |
| Oct 16, 2025 | 8.60 | 8.87 | 8.51 | 8.62 | 8.62 | -0.23% | 125,691 |
| Oct 15, 2025 | 8.86 | 8.90 | 8.54 | 8.64 | 8.64 | -2.48% | 114,595 |
| Oct 14, 2025 | 8.54 | 8.89 | 8.50 | 8.86 | 8.86 | 2.67% | 81,364 |
| Oct 13, 2025 | 8.73 | 8.81 | 8.59 | 8.63 | 8.63 | -0.58% | 117,964 |
| Oct 10, 2025 | 8.98 | 9.05 | 8.60 | 8.68 | 8.68 | -3.45% | 75,436 |
| Oct 9, 2025 | 9.04 | 9.13 | 8.83 | 8.99 | 8.99 | -1.21% | 96,975 |
| Oct 8, 2025 | 8.63 | 9.13 | 8.45 | 9.10 | 9.10 | 6.56% | 111,945 |
| Oct 7, 2025 | 9.02 | 9.11 | 8.51 | 8.54 | 8.54 | -5.74% | 87,020 |
| Oct 6, 2025 | 9.51 | 9.55 | 9.03 | 9.06 | 9.06 | -4.43% | 114,246 |
| Oct 3, 2025 | 9.27 | 9.54 | 9.27 | 9.48 | 9.48 | 2.38% | 43,996 |
| Oct 2, 2025 | 9.98 | 10.15 | 9.24 | 9.26 | 9.26 | -6.84% | 77,658 |
| Oct 1, 2025 | 10.54 | 10.54 | 9.92 | 9.94 | 9.94 | -6.23% | 117,686 |
| Sep 30, 2025 | 10.36 | 10.61 | 10.03 | 10.60 | 10.60 | 2.32% | 102,670 |
| Sep 29, 2025 | 10.49 | 10.56 | 10.21 | 10.36 | 10.36 | -1.05% | 92,335 |
| Sep 26, 2025 | 10.22 | 10.58 | 10.20 | 10.47 | 10.47 | 2.25% | 65,669 |