Forrester Research, Inc. (FORR)
NASDAQ: FORR · Real-Time Price · USD
7.13
-1.06 (-12.94%)
Oct 31, 2025, 4:00 PM EST - Market closed
Forrester Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |