Forrester Research, Inc. (FORR)
NASDAQ: FORR · Real-Time Price · USD
10.85
+0.36 (3.43%)
At close: Sep 17, 2025, 4:00 PM EDT
10.85
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:04 PM EDT
Forrester Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 10.46 | 10.50 | 10.45 | 10.50 | - | 0.10% | 18,789 |
| 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 |
| 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 |