Forrester Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	6.96	7.08	6.70	7.05	7.05	1.15%	71,290
May 28, 2026	6.91	7.07	6.77	6.97	6.97	0.58%	71,088
May 27, 2026	6.72	6.97	6.69	6.93	6.93	3.59%	130,101
May 26, 2026	6.54	6.75	6.54	6.69	6.69	-1.04%	78,401
May 22, 2026	7.02	7.10	6.70	6.76	6.76	-3.01%	56,380
May 21, 2026	6.73	7.13	6.28	6.97	6.97	3.11%	119,530
May 20, 2026	6.73	6.80	6.51	6.76	6.76	0.15%	81,562
May 19, 2026	6.57	6.84	6.47	6.75	6.75	1.50%	194,979
May 18, 2026	6.52	6.78	6.44	6.65	6.65	0.76%	75,898
May 15, 2026	6.36	6.63	6.31	6.60	6.60	2.48%	66,517
May 14, 2026	6.26	6.55	6.12	6.44	6.44	2.38%	48,222
May 13, 2026	6.30	6.39	6.11	6.29	6.29	-1.26%	47,261
May 12, 2026	6.62	6.76	6.22	6.37	6.37	-3.34%	44,155
May 11, 2026	6.85	6.85	6.54	6.59	6.59	-4.08%	53,644
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%	100,932
May 6, 2026	6.21	6.24	6.02	6.09	6.09	-1.93%	51,096
May 5, 2026	6.22	6.26	6.00	6.21	6.21	-0.16%	44,333
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%	71,036
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