Forrester Research, Inc. (FORR)
NASDAQ: FORR · Real-Time Price · USD
6.87
+0.34 (5.21%)
May 8, 2026, 4:00 PM EDT - Market closed
Forrester Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.58 | 6.87 | 6.47 | 6.87 | 6.87 | 5.21% | 41,098 |
| May 7, 2026 | 5.78 | 6.61 | 5.78 | 6.53 | 6.53 | 7.22% | 100,927 |
| May 6, 2026 | 6.21 | 6.24 | 6.02 | 6.09 | 6.09 | -1.93% | 50,992 |
| May 5, 2026 | 6.22 | 6.26 | 6.00 | 6.21 | 6.21 | -0.16% | 44,332 |
| May 4, 2026 | 6.34 | 6.55 | 6.13 | 6.22 | 6.22 | -1.89% | 52,243 |
| May 1, 2026 | 6.29 | 6.44 | 6.14 | 6.34 | 6.34 | 0.79% | 71,034 |
| Apr 30, 2026 | 6.26 | 6.44 | 6.05 | 6.29 | 6.29 | -0.32% | 55,239 |
| Apr 29, 2026 | 6.21 | 6.35 | 6.10 | 6.31 | 6.31 | 1.28% | 72,971 |
| Apr 28, 2026 | 6.04 | 6.26 | 6.00 | 6.23 | 6.23 | 3.66% | 88,190 |
| Apr 27, 2026 | 6.06 | 6.23 | 5.84 | 6.01 | 6.01 | -0.83% | 108,971 |
| Apr 24, 2026 | 5.92 | 6.15 | 5.63 | 6.06 | 6.06 | 1.68% | 61,080 |
| Apr 23, 2026 | 6.22 | 6.22 | 5.88 | 5.96 | 5.96 | -4.33% | 56,330 |
| Apr 22, 2026 | 6.27 | 6.45 | 6.19 | 6.23 | 6.23 | -0.95% | 100,653 |
| Apr 21, 2026 | 6.11 | 6.46 | 6.02 | 6.29 | 6.29 | 3.11% | 98,266 |
| Apr 20, 2026 | 6.05 | 6.28 | 6.00 | 6.10 | 6.10 | -0.16% | 90,320 |
| Apr 17, 2026 | 6.05 | 6.37 | 6.03 | 6.11 | 6.11 | 1.16% | 102,081 |
| Apr 16, 2026 | 5.88 | 6.10 | 5.88 | 6.04 | 6.04 | 2.20% | 90,612 |
| Apr 15, 2026 | 5.72 | 5.99 | 5.71 | 5.91 | 5.91 | 3.32% | 85,920 |
| Apr 14, 2026 | 5.57 | 5.81 | 5.45 | 5.72 | 5.72 | 4.38% | 117,716 |
| Apr 13, 2026 | 5.01 | 5.49 | 5.01 | 5.48 | 5.48 | 8.51% | 131,040 |
| Apr 10, 2026 | 5.08 | 5.10 | 4.88 | 5.05 | 5.05 | -0.59% | 96,020 |
| Apr 9, 2026 | 5.25 | 5.25 | 5.01 | 5.08 | 5.08 | -4.51% | 78,794 |
| Apr 8, 2026 | 5.58 | 5.66 | 5.29 | 5.32 | 5.32 | -2.21% | 82,777 |
| Apr 7, 2026 | 5.55 | 5.62 | 5.37 | 5.44 | 5.44 | -3.03% | 112,367 |
| Apr 6, 2026 | 5.44 | 5.67 | 5.37 | 5.61 | 5.61 | 2.37% | 74,514 |
| Apr 2, 2026 | 5.36 | 5.55 | 5.28 | 5.48 | 5.48 | 1.67% | 92,427 |
| Apr 1, 2026 | 5.63 | 5.63 | 5.39 | 5.39 | 5.39 | -4.77% | 85,460 |
| Mar 31, 2026 | 5.76 | 5.82 | 5.61 | 5.66 | 5.66 | -0.18% | 85,973 |
| Mar 30, 2026 | 5.70 | 5.74 | 5.60 | 5.67 | 5.67 | 0.35% | 86,363 |
| Mar 27, 2026 | 5.76 | 5.82 | 5.65 | 5.65 | 5.65 | -3.25% | 115,367 |
| Mar 26, 2026 | 5.72 | 5.95 | 5.72 | 5.84 | 5.84 | 0.86% | 86,615 |
| Mar 25, 2026 | 5.81 | 5.88 | 5.59 | 5.79 | 5.79 | 0.70% | 102,333 |
| Mar 24, 2026 | 5.92 | 5.92 | 5.63 | 5.75 | 5.75 | -3.85% | 133,508 |
| Mar 23, 2026 | 6.00 | 6.13 | 5.92 | 5.98 | 5.98 | 0.34% | 129,769 |
| Mar 20, 2026 | 5.97 | 5.98 | 5.74 | 5.96 | 5.96 | -1.00% | 217,182 |
| Mar 19, 2026 | 6.05 | 6.20 | 5.88 | 6.02 | 6.02 | -1.95% | 211,302 |
| Mar 18, 2026 | 6.12 | 6.24 | 5.97 | 6.14 | 6.14 | -0.49% | 105,781 |
| Mar 17, 2026 | 6.25 | 6.42 | 6.16 | 6.17 | 6.17 | -1.28% | 103,605 |
| Mar 16, 2026 | 5.97 | 6.25 | 5.93 | 6.25 | 6.25 | 4.69% | 246,477 |
| Mar 13, 2026 | 6.25 | 6.37 | 5.80 | 5.97 | 5.97 | -4.17% | 201,002 |
| Mar 12, 2026 | 6.19 | 6.44 | 6.15 | 6.23 | 6.23 | -0.80% | 139,176 |
| Mar 11, 2026 | 6.33 | 6.40 | 6.17 | 6.28 | 6.28 | -0.95% | 117,226 |
| Mar 10, 2026 | 6.16 | 6.52 | 6.04 | 6.34 | 6.34 | 0.63% | 138,423 |
| Mar 9, 2026 | 6.41 | 6.42 | 6.08 | 6.30 | 6.30 | -2.48% | 106,736 |
| Mar 6, 2026 | 6.19 | 6.48 | 6.10 | 6.46 | 6.46 | 2.05% | 92,091 |
| Mar 5, 2026 | 6.20 | 6.36 | 6.00 | 6.33 | 6.33 | 1.61% | 179,551 |
| Mar 4, 2026 | 6.20 | 6.71 | 6.08 | 6.23 | 6.23 | 0.65% | 233,843 |
| Mar 3, 2026 | 5.86 | 6.25 | 5.61 | 6.19 | 6.19 | 3.17% | 125,347 |
| Mar 2, 2026 | 5.83 | 6.10 | 5.82 | 6.00 | 6.00 | 0.33% | 100,320 |
| Feb 27, 2026 | 5.98 | 6.01 | 5.81 | 5.98 | 5.98 | -1.64% | 139,562 |