Forrester Research, Inc. (FORR)
NASDAQ: FORR · Real-Time Price · USD
9.75
+0.20 (2.09%)
At close: Mar 28, 2025, 4:00 PM
9.94
+0.19 (1.92%)
After-hours: Mar 28, 2025, 5:30 PM EDT
Forrester Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.55 | 9.90 | 9.51 | 9.86 | - | 3.25% | 20,111 |
| Mar 27, 2025 | 9.40 | 9.71 | 9.25 | 9.55 | 9.55 | 1.17% | 62,185 |
| Mar 26, 2025 | 9.75 | 10.00 | 9.33 | 9.44 | 9.44 | 0.32% | 91,220 |
| Mar 25, 2025 | 9.22 | 9.68 | 9.10 | 9.41 | 9.41 | 1.40% | 87,570 |
| Mar 24, 2025 | 9.54 | 9.67 | 9.26 | 9.28 | 9.28 | -1.59% | 38,516 |
| Mar 21, 2025 | 10.18 | 10.20 | 9.17 | 9.43 | 9.43 | -1.98% | 99,409 |
| Mar 20, 2025 | 9.61 | 9.94 | 9.58 | 9.62 | 9.62 | -0.72% | 80,282 |
| Mar 19, 2025 | 10.07 | 10.07 | 9.60 | 9.69 | 9.69 | -4.53% | 79,221 |
| Mar 18, 2025 | 10.11 | 10.16 | 9.81 | 10.15 | 10.15 | -0.49% | 104,277 |
| Mar 17, 2025 | 10.08 | 10.27 | 9.99 | 10.20 | 10.20 | 0.79% | 82,274 |
| Mar 14, 2025 | 10.30 | 10.40 | 9.72 | 10.12 | 10.12 | 4.87% | 81,946 |
| Mar 13, 2025 | 10.58 | 10.58 | 9.51 | 9.65 | 9.65 | -9.39% | 102,064 |
| Mar 12, 2025 | 10.31 | 10.76 | 9.96 | 10.65 | 10.65 | 4.41% | 104,176 |
| Mar 11, 2025 | 10.34 | 10.34 | 9.75 | 10.20 | 10.20 | -2.21% | 222,391 |
| Mar 10, 2025 | 10.24 | 10.70 | 10.24 | 10.43 | 10.43 | 0.77% | 101,323 |
| Mar 7, 2025 | 10.37 | 10.64 | 10.06 | 10.35 | 10.35 | 1.57% | 116,391 |
| Mar 6, 2025 | 10.52 | 10.94 | 10.13 | 10.19 | 10.19 | -3.32% | 106,847 |
| Mar 5, 2025 | 10.77 | 10.99 | 10.41 | 10.54 | 10.54 | -2.14% | 63,721 |
| Mar 4, 2025 | 10.63 | 10.97 | 10.53 | 10.77 | 10.77 | -0.19% | 80,808 |
| Mar 3, 2025 | 11.01 | 11.11 | 10.74 | 10.79 | 10.79 | -2.62% | 102,248 |
| Feb 28, 2025 | 11.42 | 11.46 | 10.86 | 11.08 | 11.08 | -3.15% | 72,933 |
| Feb 27, 2025 | 11.95 | 12.11 | 11.41 | 11.44 | 11.44 | -4.19% | 83,750 |
| Feb 26, 2025 | 11.66 | 11.94 | 11.66 | 11.94 | 11.94 | 3.02% | 83,523 |
| Feb 25, 2025 | 11.57 | 11.66 | 11.39 | 11.59 | 11.59 | 0.61% | 95,836 |
| Feb 24, 2025 | 11.99 | 12.03 | 11.49 | 11.52 | 11.52 | -3.44% | 91,958 |
| Feb 21, 2025 | 12.70 | 12.70 | 11.81 | 11.93 | 11.93 | -2.21% | 99,980 |
| Feb 20, 2025 | 12.70 | 12.70 | 12.15 | 12.20 | 12.20 | -2.48% | 129,340 |
| Feb 19, 2025 | 12.83 | 12.93 | 12.40 | 12.51 | 12.51 | -1.65% | 116,274 |
| Feb 18, 2025 | 13.22 | 13.32 | 12.58 | 12.72 | 12.72 | -3.78% | 144,055 |
| Feb 14, 2025 | 13.32 | 13.33 | 13.09 | 13.22 | 13.22 | 0.53% | 103,304 |
| Feb 13, 2025 | 13.13 | 13.31 | 12.55 | 13.15 | 13.15 | -0.90% | 100,166 |
| Feb 12, 2025 | 13.08 | 13.64 | 11.79 | 13.27 | 13.27 | -12.12% | 250,439 |
| Feb 11, 2025 | 14.98 | 15.26 | 14.41 | 15.10 | 15.10 | 0.27% | 46,149 |
| Feb 10, 2025 | 14.81 | 15.18 | 14.61 | 15.06 | 15.06 | 1.89% | 68,995 |
| Feb 7, 2025 | 14.53 | 14.79 | 13.92 | 14.78 | 14.78 | 0.34% | 53,032 |
| Feb 6, 2025 | 14.74 | 14.77 | 14.56 | 14.73 | 14.73 | -0.61% | 30,032 |
| Feb 5, 2025 | 15.38 | 15.38 | 14.70 | 14.82 | 14.82 | -3.01% | 41,765 |
| Feb 4, 2025 | 14.80 | 15.44 | 14.69 | 15.28 | 15.28 | 2.28% | 49,714 |
| Feb 3, 2025 | 14.95 | 15.20 | 14.71 | 14.94 | 14.94 | -2.03% | 32,490 |
| Jan 31, 2025 | 15.33 | 15.60 | 15.10 | 15.25 | 15.25 | -0.85% | 42,926 |
| Jan 30, 2025 | 15.71 | 15.80 | 15.31 | 15.38 | 15.38 | -1.28% | 36,533 |
| Jan 29, 2025 | 15.60 | 15.80 | 15.26 | 15.58 | 15.58 | 0.06% | 48,855 |
| Jan 28, 2025 | 15.50 | 15.75 | 15.43 | 15.57 | 15.57 | - | 36,130 |
| Jan 27, 2025 | 15.12 | 15.63 | 15.11 | 15.57 | 15.57 | 2.77% | 73,093 |
| Jan 24, 2025 | 15.21 | 15.38 | 15.10 | 15.15 | 15.15 | -1.11% | 49,234 |
| Jan 23, 2025 | 15.00 | 15.32 | 14.89 | 15.32 | 15.32 | 1.39% | 43,013 |
| Jan 22, 2025 | 15.32 | 15.50 | 14.93 | 15.11 | 15.11 | -1.88% | 56,617 |
| Jan 21, 2025 | 15.24 | 15.63 | 15.24 | 15.40 | 15.40 | 1.38% | 52,196 |
| Jan 17, 2025 | 15.02 | 15.24 | 14.71 | 15.19 | 15.19 | 2.15% | 50,044 |
| Jan 16, 2025 | 14.89 | 15.05 | 14.37 | 14.87 | 14.87 | 0.47% | 59,793 |