Forrester Research, Inc. (FORR)
NASDAQ: FORR · Real-Time Price · USD
9.51
-0.10 (-1.04%)
Jul 9, 2026, 1:02 PM EDT - Market open
Forrester Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 9.52 | 9.64 | 9.37 | 9.48 | - | -1.35% | 59,387 |
| Jul 8, 2026 | 9.56 | 9.67 | 9.30 | 9.61 | 9.61 | -0.52% | 99,472 |
| Jul 7, 2026 | 9.52 | 9.83 | 9.13 | 9.66 | 9.66 | 0.31% | 277,839 |
| Jul 6, 2026 | 9.26 | 9.95 | 9.22 | 9.63 | 9.63 | 1.90% | 93,447 |
| Jul 2, 2026 | 9.16 | 9.60 | 9.16 | 9.45 | 9.45 | 2.83% | 102,745 |
| Jul 1, 2026 | 8.50 | 9.37 | 8.50 | 9.19 | 9.19 | 9.27% | 143,861 |
| Jun 30, 2026 | 8.33 | 8.48 | 8.26 | 8.41 | 8.41 | -0.12% | 137,573 |
| Jun 29, 2026 | 7.85 | 8.73 | 7.66 | 8.42 | 8.42 | 7.81% | 290,772 |
| Jun 26, 2026 | 7.24 | 7.95 | 7.24 | 7.81 | 7.81 | 7.87% | 1,467,204 |
| Jun 25, 2026 | 7.99 | 8.09 | 7.21 | 7.24 | 7.24 | -9.16% | 199,057 |
| Jun 24, 2026 | 7.25 | 7.99 | 6.95 | 7.97 | 7.97 | 8.44% | 164,747 |
| Jun 23, 2026 | 7.11 | 7.51 | 6.74 | 7.35 | 7.35 | 3.38% | 172,164 |
| Jun 22, 2026 | 6.73 | 7.19 | 6.64 | 7.11 | 7.11 | 6.12% | 96,628 |
| Jun 18, 2026 | 6.60 | 6.79 | 6.48 | 6.70 | 6.70 | 0.45% | 179,008 |
| Jun 17, 2026 | 6.88 | 7.00 | 6.56 | 6.67 | 6.67 | -3.05% | 147,051 |
| Jun 16, 2026 | 6.74 | 6.88 | 6.64 | 6.88 | 6.88 | 2.38% | 60,691 |
| Jun 15, 2026 | 6.98 | 7.05 | 6.56 | 6.72 | 6.72 | -3.86% | 109,189 |
| Jun 12, 2026 | 6.79 | 7.08 | 6.69 | 6.99 | 6.99 | 2.95% | 58,858 |
| Jun 11, 2026 | 6.73 | 6.88 | 6.58 | 6.79 | 6.79 | 0.89% | 45,419 |
| Jun 10, 2026 | 6.87 | 7.07 | 6.64 | 6.73 | 6.73 | -1.61% | 82,008 |
| Jun 9, 2026 | 6.73 | 7.03 | 6.62 | 6.84 | 6.84 | 0.15% | 83,055 |
| Jun 8, 2026 | 6.92 | 7.12 | 6.83 | 6.83 | 6.83 | -2.43% | 58,924 |
| Jun 5, 2026 | 7.05 | 7.13 | 6.98 | 7.00 | 7.00 | -1.13% | 44,648 |
| Jun 4, 2026 | 6.99 | 7.45 | 6.68 | 7.08 | 7.08 | 2.46% | 69,111 |
| Jun 3, 2026 | 7.04 | 7.04 | 6.71 | 6.91 | 6.91 | -1.85% | 53,830 |
| Jun 2, 2026 | 7.20 | 7.24 | 6.94 | 7.04 | 7.04 | -2.49% | 44,290 |
| Jun 1, 2026 | 6.95 | 7.22 | 6.84 | 7.22 | 7.22 | 2.41% | 53,264 |
| May 29, 2026 | 6.96 | 7.08 | 6.70 | 7.05 | 7.05 | 1.15% | 71,345 |
| 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% | 130,141 |
| 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% | 119,580 |
| 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 |