Forrester Research, Inc. (FORR)
NASDAQ: FORR · Real-Time Price · USD
9.57
-0.05 (-0.52%)
At close: Jul 17, 2025, 4:00 PM
9.58
+0.01 (0.10%)
After-hours: Jul 17, 2025, 4:00 PM EDT
Forrester Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 10.62 | 10.79 | 10.54 | 10.60 | 10.60 | 0.66% | 52,208 |
| Jul 7, 2025 | 10.77 | 11.00 | 10.33 | 10.53 | 10.53 | -2.77% | 63,285 |
| Jul 3, 2025 | 10.31 | 10.83 | 10.31 | 10.83 | 10.83 | 6.39% | 26,363 |
| Jul 2, 2025 | 10.24 | 10.48 | 10.12 | 10.18 | 10.18 | -0.88% | 39,586 |
| Jul 1, 2025 | 9.92 | 10.37 | 9.78 | 10.27 | 10.27 | 3.74% | 55,730 |
| Jun 30, 2025 | 9.86 | 10.18 | 9.76 | 9.90 | 9.90 | 0.71% | 73,822 |
| Jun 27, 2025 | 9.88 | 9.90 | 9.46 | 9.83 | 9.83 | - | 124,988 |
| Jun 26, 2025 | 9.65 | 9.93 | 9.60 | 9.83 | 9.83 | 1.76% | 73,137 |
| Jun 25, 2025 | 9.73 | 9.81 | 9.53 | 9.66 | 9.66 | - | 60,964 |
| Jun 24, 2025 | 9.73 | 9.73 | 9.44 | 9.66 | 9.66 | - | 193,192 |
| Jun 23, 2025 | 9.48 | 9.69 | 9.27 | 9.66 | 9.66 | 1.15% | 101,360 |
| Jun 20, 2025 | 9.95 | 9.95 | 9.52 | 9.55 | 9.55 | -1.85% | 48,746 |
| Jun 18, 2025 | 9.79 | 10.11 | 9.59 | 9.73 | 9.73 | -0.61% | 38,735 |
| Jun 17, 2025 | 9.89 | 10.02 | 9.67 | 9.79 | 9.79 | -1.11% | 69,711 |
| Jun 16, 2025 | 10.03 | 10.12 | 9.75 | 9.90 | 9.90 | -1.20% | 50,201 |
| Jun 13, 2025 | 10.20 | 10.59 | 9.69 | 10.02 | 10.02 | -3.09% | 42,169 |
| Jun 12, 2025 | 10.85 | 10.94 | 10.32 | 10.34 | 10.34 | -4.70% | 54,357 |
| Jun 11, 2025 | 10.95 | 11.28 | 10.52 | 10.85 | 10.85 | -0.91% | 65,551 |
| Jun 10, 2025 | 10.76 | 11.12 | 10.60 | 10.95 | 10.95 | 2.53% | 84,594 |
| 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 |