Skip to main content
Forrester Research, Inc. (FORR)
NASDAQ: FORR · Real-Time Price · USD
11.93
-0.27 (-2.21%)
Feb 21, 2025, 4:00 PM EST - Market closed

Forrester Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202512.7012.7011.8111.9311.93-2.21%99,980
Feb 20, 202512.7012.7012.1512.2012.20-2.48%129,340
Feb 19, 202512.8312.9312.4012.5112.51-1.65%116,274
Feb 18, 202513.2213.3212.5812.7212.72-3.78%144,055
Feb 14, 202513.3213.3313.0913.2213.220.53%103,304
Feb 13, 202513.1313.3112.5513.1513.15-0.90%100,166
Feb 12, 202513.0813.6411.7913.2713.27-12.12%250,439
Feb 11, 202514.9815.2614.4115.1015.100.27%46,149
Feb 10, 202514.8115.1814.6115.0615.061.89%68,995
Feb 7, 202514.5314.7913.9214.7814.780.34%53,032
Feb 6, 202514.7414.7714.5614.7314.73-0.61%30,032
Feb 5, 202515.3815.3814.7014.8214.82-3.01%41,765
Feb 4, 202514.8015.4414.6915.2815.282.28%49,714
Feb 3, 202514.9515.2014.7114.9414.94-2.03%32,490
Jan 31, 202515.3315.6015.1015.2515.25-0.85%42,926
Jan 30, 202515.7115.8015.3115.3815.38-1.28%36,533
Jan 29, 202515.6015.8015.2615.5815.580.06%48,855
Jan 28, 202515.5015.7515.4315.5715.57-36,130
Jan 27, 202515.1215.6315.1115.5715.572.77%73,093
Jan 24, 202515.2115.3815.1015.1515.15-1.11%49,234
Jan 23, 202515.0015.3214.8915.3215.321.39%43,013
Jan 22, 202515.3215.5014.9315.1115.11-1.88%56,617
Jan 21, 202515.2415.6315.2415.4015.401.38%52,196
Jan 17, 202515.0215.2414.7115.1915.192.15%50,044
Jan 16, 202514.8915.0514.3714.8714.870.47%59,793
Jan 15, 202514.8414.9414.5214.8014.801.86%24,822
Jan 14, 202514.4114.5914.0614.5314.531.68%37,791
Jan 13, 202514.0014.4113.9914.2914.290.70%30,450
Jan 10, 202514.3214.4213.9614.1914.19-3.99%48,536
Jan 8, 202514.7114.8314.2014.7814.78-0.61%76,204
Jan 7, 202515.3815.3814.4014.8714.87-2.56%47,653
Jan 6, 202515.8315.8715.2515.2615.26-3.72%41,188
Jan 3, 202515.6015.9315.6015.8515.851.54%27,560
Jan 2, 202515.9015.9915.5415.6115.61-0.38%34,300
Dec 31, 202415.8916.1015.4915.6715.67-0.76%51,072
Dec 30, 202415.5715.8715.5015.7915.790.51%30,004
Dec 27, 202415.9616.0915.5115.7115.71-2.36%36,354
Dec 26, 202415.5016.1715.3316.0916.093.61%46,721
Dec 24, 202415.5215.7415.3815.5315.53-0.06%30,327
Dec 23, 202415.2515.6915.2515.5415.541.57%53,880
Dec 20, 202415.0715.7114.9515.3015.30-0.20%182,237
Dec 19, 202415.3115.4115.0115.3315.330.39%62,320
Dec 18, 202415.7916.0415.0915.2715.27-2.55%69,174
Dec 17, 202415.6415.8915.2915.6715.670.06%61,035
Dec 16, 202415.9816.3115.6115.6615.66-2.79%48,115
Dec 13, 202416.4216.4716.1016.1116.11-2.19%50,927
Dec 12, 202416.7316.8016.4716.4716.47-2.14%30,940
Dec 11, 202417.0617.3116.8316.8316.83-1.00%41,675
Dec 10, 202416.9217.1616.7017.0017.00-0.06%47,851
Dec 9, 202417.0017.5116.8317.0117.010.35%52,288
Dec 6, 202417.0317.1416.9016.9516.950.30%27,051
Dec 5, 202416.6617.0116.6616.9016.900.84%48,009
Dec 4, 202416.7916.9316.6416.7616.760.36%59,931
Dec 3, 202417.2317.2316.6816.7016.70-3.52%64,170
Dec 2, 202417.3217.4817.0017.3117.310.35%68,039
Nov 29, 202417.2817.4817.2017.2517.250.29%35,698
Nov 27, 202416.9417.6516.9417.2017.201.59%61,622
Nov 26, 202417.0617.2216.8316.9316.93-1.40%52,339
Nov 25, 202416.8817.5916.8817.1717.172.75%59,729
Nov 22, 202416.8217.2116.6916.7116.71-0.30%67,578
Nov 21, 202417.0217.2916.6916.7616.76-0.77%82,634
Nov 20, 202416.5016.9016.4316.8916.892.24%84,712
Nov 19, 202416.1516.6815.9216.5216.520.73%65,433
Nov 18, 202416.1017.0416.0216.4016.401.93%154,098
Nov 15, 202416.8116.8115.8416.0916.09-3.77%95,404
Nov 14, 202417.0217.0416.5216.7216.72-2.17%70,371
Nov 13, 202417.2717.6317.0717.0917.09-58,870
Nov 12, 202416.8017.4616.6417.0917.090.83%104,219
Nov 11, 202416.3217.1116.3216.9516.954.37%61,848
Nov 8, 202416.4216.7815.6916.2416.24-1.22%58,165
Nov 7, 202415.9216.4415.6816.4416.442.75%79,558
Nov 6, 202415.6716.6615.0816.0016.006.95%168,182
Nov 5, 202414.6314.9814.4214.9614.961.84%48,069
Nov 4, 202414.6515.3114.6514.6914.690.69%71,049
Nov 1, 202414.6714.7814.3814.5914.59-0.55%71,265
Oct 31, 202415.1215.1214.6714.6714.67-2.59%73,935
Oct 30, 202414.9015.4214.7915.0615.060.40%143,254
Oct 29, 202414.8515.0714.7715.0015.000.94%95,914
Oct 28, 202414.7615.3014.3914.8614.861.78%92,797
Oct 25, 202415.0915.4514.5814.6014.60-2.93%72,284
Oct 24, 202416.1216.1215.0415.0415.04-3.34%57,077
Oct 23, 202415.7315.9115.4015.5615.56-1.08%70,234
Oct 22, 202415.7815.8015.5415.7315.73-0.76%57,221
Oct 21, 202416.0716.6215.8115.8515.85-1.67%49,940
Oct 18, 202416.5216.5215.9916.1216.12-2.42%38,138
Oct 17, 202416.2516.6315.9916.5216.521.60%83,911
Oct 16, 202416.2216.6216.2216.2616.260.31%79,997
Oct 15, 202416.0716.4816.0716.2116.211.25%85,995
Oct 14, 202416.2016.2015.9216.0116.01-1.17%39,986
Oct 11, 202415.8616.2615.8316.2016.201.95%45,066
Oct 10, 202416.1316.3115.8615.8915.89-2.58%47,002
Oct 9, 202416.0216.4615.9116.3116.311.43%50,887
Oct 8, 202416.2016.5715.9916.0816.08-0.56%105,552
Oct 7, 202415.8616.2315.7916.1716.171.63%150,482
Oct 4, 202416.1416.2015.9015.9115.910.13%64,882
Oct 3, 202416.3416.4415.8815.8915.89-3.64%62,219
Oct 2, 202416.8216.9416.1316.4916.49-2.60%67,378
Oct 1, 202417.9017.9216.9316.9316.93-6.00%69,273
Sep 30, 202416.9218.1616.9218.0118.014.89%164,731
Sep 27, 202417.1317.3717.0017.1717.171.30%105,001