Forrester Research, Inc. (FORR)
NASDAQ: FORR · Real-Time Price · USD
10.13
+0.09 (0.90%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Forrester Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 11.42 | 11.46 | 10.86 | 11.08 | 11.08 | -3.15% | 72,933 |
| Feb 27, 2025 | 11.95 | 12.11 | 11.41 | 11.44 | 11.44 | -4.19% | 83,750 |
| Feb 26, 2025 | 11.66 | 11.94 | 11.66 | 11.94 | 11.94 | 3.02% | 83,523 |
| Feb 25, 2025 | 11.57 | 11.66 | 11.39 | 11.59 | 11.59 | 0.61% | 95,836 |
| Feb 24, 2025 | 11.99 | 12.03 | 11.49 | 11.52 | 11.52 | -3.44% | 91,958 |
| Feb 21, 2025 | 12.70 | 12.70 | 11.81 | 11.93 | 11.93 | -2.21% | 99,980 |
| Feb 20, 2025 | 12.70 | 12.70 | 12.15 | 12.20 | 12.20 | -2.48% | 129,340 |
| Feb 19, 2025 | 12.83 | 12.93 | 12.40 | 12.51 | 12.51 | -1.65% | 116,274 |
| Feb 18, 2025 | 13.22 | 13.32 | 12.58 | 12.72 | 12.72 | -3.78% | 144,055 |
| Feb 14, 2025 | 13.32 | 13.33 | 13.09 | 13.22 | 13.22 | 0.53% | 103,304 |
| Feb 13, 2025 | 13.13 | 13.31 | 12.55 | 13.15 | 13.15 | -0.90% | 100,166 |