Forrester Research, Inc. (FORR)
NASDAQ: FORR · Real-Time Price · USD
7.88
-0.20 (-2.48%)
Jan 27, 2026, 4:00 PM EST - Market closed
Forrester Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 8.04 | 8.05 | 7.81 | 7.88 | 7.88 | -2.48% | 93,677 |
| Jan 26, 2026 | 8.00 | 8.10 | 7.97 | 8.08 | 8.08 | 1.00% | 55,410 |
| Jan 23, 2026 | 8.05 | 8.08 | 7.87 | 8.00 | 8.00 | -0.62% | 61,683 |
| Jan 22, 2026 | 8.11 | 8.32 | 8.01 | 8.05 | 8.05 | -0.25% | 33,193 |
| Jan 21, 2026 | 7.93 | 8.16 | 7.93 | 8.07 | 8.07 | 1.89% | 49,393 |
| Jan 20, 2026 | 8.04 | 8.09 | 7.92 | 7.92 | 7.92 | -2.82% | 112,156 |
| Jan 16, 2026 | 8.33 | 8.42 | 8.15 | 8.15 | 8.15 | -2.16% | 57,792 |
| Jan 15, 2026 | 8.33 | 8.59 | 8.19 | 8.33 | 8.33 | 0.24% | 72,403 |
| Jan 14, 2026 | 8.21 | 8.45 | 8.21 | 8.31 | 8.31 | 1.59% | 70,810 |
| Jan 13, 2026 | 8.19 | 8.22 | 8.13 | 8.18 | 8.18 | -0.24% | 60,137 |
| Jan 12, 2026 | 8.20 | 8.44 | 8.09 | 8.20 | 8.20 | 0.24% | 49,834 |
| Jan 9, 2026 | 8.31 | 8.38 | 8.15 | 8.18 | 8.18 | -1.68% | 40,262 |
| Jan 8, 2026 | 8.16 | 8.42 | 8.08 | 8.32 | 8.32 | 1.96% | 103,209 |
| Jan 7, 2026 | 8.12 | 8.17 | 7.99 | 8.16 | 8.16 | 0.12% | 95,632 |
| Jan 6, 2026 | 8.08 | 8.22 | 8.01 | 8.15 | 8.15 | - | 83,191 |
| Jan 5, 2026 | 8.12 | 8.35 | 7.86 | 8.15 | 8.15 | - | 128,503 |
| Jan 2, 2026 | 8.10 | 8.17 | 7.93 | 8.15 | 8.15 | 0.37% | 159,207 |
| Dec 31, 2025 | 7.70 | 8.17 | 7.55 | 8.12 | 8.12 | 6.14% | 168,253 |
| Dec 30, 2025 | 7.47 | 7.73 | 7.42 | 7.65 | 7.65 | 2.27% | 154,228 |
| Dec 29, 2025 | 7.20 | 7.50 | 7.20 | 7.48 | 7.48 | 3.17% | 92,405 |
| Dec 26, 2025 | 7.27 | 7.37 | 7.13 | 7.25 | 7.25 | 0.55% | 132,417 |
| Dec 24, 2025 | 7.07 | 7.23 | 7.03 | 7.21 | 7.21 | 1.69% | 68,143 |
| Dec 23, 2025 | 7.15 | 7.18 | 6.97 | 7.09 | 7.09 | -0.84% | 74,193 |
| Dec 22, 2025 | 7.41 | 7.57 | 7.15 | 7.15 | 7.15 | -3.51% | 84,130 |
| Dec 19, 2025 | 7.38 | 7.45 | 7.31 | 7.41 | 7.41 | 0.68% | 194,201 |
| Dec 18, 2025 | 7.33 | 7.42 | 7.29 | 7.36 | 7.36 | 1.52% | 70,186 |
| Dec 17, 2025 | 7.22 | 7.31 | 7.17 | 7.25 | 7.25 | 0.42% | 63,403 |
| Dec 16, 2025 | 7.14 | 7.24 | 7.01 | 7.22 | 7.22 | 0.56% | 81,321 |
| Dec 15, 2025 | 7.21 | 7.43 | 7.05 | 7.18 | 7.18 | 0.70% | 51,708 |
| Dec 12, 2025 | 7.26 | 7.32 | 7.08 | 7.13 | 7.13 | -1.25% | 71,121 |
| Dec 11, 2025 | 7.11 | 7.25 | 7.11 | 7.22 | 7.22 | 1.40% | 50,910 |
| Dec 10, 2025 | 6.90 | 7.20 | 6.90 | 7.12 | 7.12 | 2.74% | 103,191 |
| Dec 9, 2025 | 6.77 | 6.98 | 6.70 | 6.93 | 6.93 | 2.51% | 70,001 |
| Dec 8, 2025 | 6.68 | 6.78 | 6.60 | 6.76 | 6.76 | 1.96% | 112,639 |
| Dec 5, 2025 | 6.84 | 6.91 | 6.61 | 6.63 | 6.63 | -2.79% | 90,682 |
| Dec 4, 2025 | 7.11 | 7.11 | 6.80 | 6.82 | 6.82 | -3.81% | 80,057 |
| Dec 3, 2025 | 7.02 | 7.22 | 6.95 | 7.09 | 7.09 | 2.01% | 60,011 |
| Dec 2, 2025 | 7.22 | 7.38 | 6.94 | 6.95 | 6.95 | -4.79% | 74,831 |
| Dec 1, 2025 | 7.04 | 7.50 | 6.98 | 7.30 | 7.30 | 1.53% | 287,533 |
| Nov 28, 2025 | 7.14 | 7.26 | 7.12 | 7.19 | 7.19 | 0.98% | 44,000 |
| Nov 26, 2025 | 7.10 | 7.21 | 6.96 | 7.12 | 7.12 | -0.70% | 106,639 |
| Nov 25, 2025 | 6.95 | 7.35 | 6.94 | 7.17 | 7.17 | 3.02% | 103,528 |
| Nov 24, 2025 | 7.07 | 7.22 | 6.93 | 6.96 | 6.96 | -2.25% | 95,387 |
| Nov 21, 2025 | 6.62 | 7.21 | 6.62 | 7.12 | 7.12 | 7.23% | 106,357 |
| Nov 20, 2025 | 7.01 | 7.08 | 6.62 | 6.64 | 6.64 | -3.91% | 95,113 |
| Nov 19, 2025 | 7.20 | 7.20 | 6.71 | 6.91 | 6.91 | -3.63% | 131,741 |
| Nov 18, 2025 | 7.29 | 7.35 | 7.10 | 7.17 | 7.17 | -1.65% | 109,100 |
| Nov 17, 2025 | 7.58 | 7.88 | 7.29 | 7.29 | 7.29 | -4.33% | 109,726 |
| Nov 14, 2025 | 7.82 | 7.86 | 7.60 | 7.62 | 7.62 | -2.68% | 81,816 |
| Nov 13, 2025 | 7.94 | 8.02 | 7.82 | 7.83 | 7.83 | -1.51% | 100,673 |