Forrester Research, Inc. (FORR)
NASDAQ: FORR · Real-Time Price · USD
10.73
+0.05 (0.47%)
Jun 9, 2025, 4:00 PM - Market closed
Forrester Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 10.67 | 10.86 | 10.37 | 10.68 | 10.68 | - | 99,963 |
| Jun 6, 2025 | 10.17 | 10.73 | 9.91 | 10.68 | 10.68 | 5.22% | 136,581 |
| Jun 5, 2025 | 10.51 | 10.51 | 9.98 | 10.15 | 10.15 | -1.55% | 59,170 |
| Jun 4, 2025 | 10.41 | 10.58 | 10.23 | 10.31 | 10.31 | -0.58% | 25,427 |
| Jun 3, 2025 | 10.24 | 10.45 | 10.02 | 10.37 | 10.37 | 1.07% | 47,688 |
| Jun 2, 2025 | 10.58 | 10.77 | 10.19 | 10.26 | 10.26 | -3.48% | 62,047 |
| May 30, 2025 | 10.66 | 10.73 | 10.47 | 10.63 | 10.63 | -0.84% | 55,381 |
| May 29, 2025 | 10.61 | 10.91 | 10.49 | 10.72 | 10.72 | 1.61% | 52,541 |
| May 28, 2025 | 10.68 | 10.80 | 10.39 | 10.55 | 10.55 | -1.49% | 78,830 |
| May 27, 2025 | 10.68 | 11.04 | 10.60 | 10.71 | 10.71 | 0.56% | 61,818 |
| May 23, 2025 | 10.45 | 10.75 | 10.43 | 10.65 | 10.65 | 0.28% | 74,586 |
| May 22, 2025 | 10.64 | 10.65 | 10.34 | 10.62 | 10.62 | 0.09% | 86,398 |
| May 21, 2025 | 10.56 | 10.79 | 10.54 | 10.61 | 10.61 | -1.12% | 55,099 |
| May 20, 2025 | 10.61 | 10.81 | 10.51 | 10.73 | 10.73 | 1.23% | 43,588 |
| May 19, 2025 | 10.58 | 10.97 | 10.46 | 10.60 | 10.60 | -0.09% | 63,153 |
| May 16, 2025 | 11.08 | 11.08 | 10.54 | 10.61 | 10.61 | -4.33% | 42,727 |
| May 15, 2025 | 10.09 | 11.10 | 9.97 | 11.09 | 11.09 | 10.90% | 69,251 |
| May 14, 2025 | 10.05 | 10.17 | 9.65 | 10.00 | 10.00 | -1.67% | 150,387 |
| May 13, 2025 | 10.59 | 10.62 | 10.15 | 10.17 | 10.17 | -2.77% | 70,493 |
| May 12, 2025 | 10.51 | 10.69 | 10.16 | 10.46 | 10.46 | 3.56% | 51,921 |
| 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 |