Forrester Research, Inc. (FORR)
NASDAQ: FORR · Real-Time Price · USD
8.99
-0.11 (-1.21%)
At close: Oct 9, 2025, 4:00 PM EDT
8.99
0.00 (0.00%)
After-hours: Oct 9, 2025, 4:04 PM EDT
Forrester Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 10.39 | 10.76 | 10.19 | 10.24 | 10.24 | -1.82% | 59,758 |
| Sep 24, 2025 | 10.27 | 10.59 | 10.27 | 10.43 | 10.43 | 1.46% | 45,247 |
| Sep 23, 2025 | 10.73 | 10.85 | 10.26 | 10.28 | 10.28 | -4.01% | 98,860 |
| Sep 22, 2025 | 11.00 | 11.04 | 10.62 | 10.71 | 10.71 | -2.72% | 73,817 |
| Sep 19, 2025 | 11.21 | 11.42 | 10.91 | 11.01 | 11.01 | -1.78% | 164,544 |
| Sep 18, 2025 | 10.96 | 11.57 | 10.93 | 11.21 | 11.21 | 3.32% | 115,441 |
| Sep 17, 2025 | 10.46 | 11.00 | 10.43 | 10.85 | 10.85 | 3.43% | 120,660 |
| Sep 16, 2025 | 10.34 | 10.56 | 10.30 | 10.49 | 10.49 | 1.21% | 69,380 |
| Sep 15, 2025 | 10.21 | 10.69 | 10.21 | 10.37 | 10.37 | 1.42% | 69,609 |
| Sep 12, 2025 | 10.01 | 10.32 | 9.93 | 10.22 | 10.22 | 2.10% | 76,791 |
| Sep 11, 2025 | 9.84 | 10.14 | 9.76 | 10.01 | 10.01 | 1.52% | 105,437 |
| Sep 10, 2025 | 9.85 | 10.42 | 9.84 | 9.86 | 9.86 | - | 66,918 |
| Sep 9, 2025 | 9.86 | 9.96 | 9.74 | 9.86 | 9.86 | -0.80% | 141,931 |
| Sep 8, 2025 | 9.77 | 10.15 | 9.63 | 9.94 | 9.94 | 1.64% | 75,277 |
| Sep 5, 2025 | 9.71 | 9.90 | 9.70 | 9.78 | 9.78 | 0.72% | 92,594 |
| Sep 4, 2025 | 9.40 | 9.84 | 9.40 | 9.71 | 9.71 | 0.94% | 55,531 |
| Sep 3, 2025 | 9.50 | 9.82 | 9.47 | 9.62 | 9.62 | 0.31% | 99,846 |
| Sep 2, 2025 | 9.60 | 9.84 | 9.53 | 9.59 | 9.59 | -1.54% | 57,620 |
| Aug 29, 2025 | 9.68 | 9.90 | 9.65 | 9.74 | 9.74 | 0.83% | 92,312 |
| Aug 28, 2025 | 9.72 | 9.73 | 9.57 | 9.66 | 9.66 | -0.51% | 48,607 |
| Aug 27, 2025 | 9.74 | 9.83 | 9.64 | 9.71 | 9.71 | -0.61% | 69,234 |
| Aug 26, 2025 | 9.91 | 10.34 | 9.73 | 9.77 | 9.77 | -1.01% | 62,756 |
| Aug 25, 2025 | 9.98 | 10.01 | 9.69 | 9.87 | 9.87 | -1.89% | 65,676 |
| Aug 22, 2025 | 9.58 | 10.13 | 9.46 | 10.06 | 10.06 | 6.23% | 120,358 |
| Aug 21, 2025 | 9.61 | 9.63 | 9.38 | 9.47 | 9.47 | -1.46% | 37,356 |
| Aug 20, 2025 | 9.50 | 9.66 | 9.31 | 9.61 | 9.61 | 1.80% | 95,172 |
| Aug 19, 2025 | 9.50 | 9.59 | 9.32 | 9.44 | 9.44 | -0.63% | 120,251 |
| Aug 18, 2025 | 9.57 | 9.72 | 9.47 | 9.50 | 9.50 | -0.84% | 106,127 |
| Aug 15, 2025 | 9.94 | 9.94 | 9.42 | 9.58 | 9.58 | -1.64% | 48,996 |
| 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 |