Forrester Research, Inc. (FORR)
NASDAQ: FORR · Real-Time Price · USD
11.31
+0.16 (1.43%)
At close: Aug 18, 2026, 4:00 PM EDT
11.31
0.00 (0.00%)
After-hours: Aug 18, 2026, 4:10 PM EDT
Forrester Research Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 11.16 | 11.44 | 11.04 | 11.31 | 11.31 | 1.43% | 56,227 |
| Aug 17, 2026 | 11.26 | 11.39 | 11.15 | 11.15 | 11.15 | -2.02% | 72,054 |
| Aug 14, 2026 | 11.79 | 11.79 | 11.38 | 11.38 | 11.38 | -3.48% | 63,991 |
| Aug 13, 2026 | 11.53 | 11.86 | 11.50 | 11.79 | 11.79 | 2.25% | 127,096 |
| Aug 12, 2026 | 11.83 | 11.95 | 11.33 | 11.53 | 11.53 | -2.54% | 102,929 |
| Aug 11, 2026 | 11.58 | 11.93 | 11.21 | 11.83 | 11.83 | 1.81% | 131,926 |
| Aug 10, 2026 | 11.61 | 11.95 | 11.46 | 11.62 | 11.62 | -1.02% | 124,233 |
| Aug 7, 2026 | 11.96 | 12.00 | 11.60 | 11.74 | 11.74 | -2.09% | 129,286 |
| Aug 6, 2026 | 11.74 | 12.03 | 11.52 | 11.99 | 11.99 | 3.10% | 170,590 |
| Aug 5, 2026 | 11.74 | 11.92 | 11.26 | 11.63 | 11.63 | -0.85% | 140,404 |
| Aug 4, 2026 | 11.27 | 11.90 | 10.90 | 11.73 | 11.73 | 3.26% | 121,270 |
| Aug 3, 2026 | 11.75 | 12.33 | 11.35 | 11.36 | 11.36 | -1.22% | 192,458 |
| Jul 31, 2026 | 10.50 | 11.75 | 9.94 | 11.50 | 11.50 | 18.07% | 233,652 |
| Jul 30, 2026 | 10.26 | 10.33 | 9.70 | 9.74 | 9.74 | -5.02% | 108,941 |
| Jul 29, 2026 | 10.28 | 10.45 | 10.00 | 10.26 | 10.26 | -0.53% | 93,946 |
| Jul 28, 2026 | 9.51 | 10.36 | 9.51 | 10.31 | 10.31 | 8.41% | 109,772 |
| Jul 27, 2026 | 9.00 | 9.65 | 8.97 | 9.51 | 9.51 | 7.22% | 98,079 |
| Jul 24, 2026 | 8.88 | 9.11 | 8.74 | 8.87 | 8.87 | 0.23% | 89,506 |
| Jul 23, 2026 | 8.98 | 9.22 | 8.72 | 8.85 | 8.85 | -1.56% | 135,673 |
| Jul 22, 2026 | 9.15 | 9.30 | 8.91 | 8.99 | 8.99 | -1.43% | 125,211 |
| Jul 21, 2026 | 9.97 | 9.98 | 8.89 | 9.12 | 9.12 | -8.53% | 156,940 |
| Jul 20, 2026 | 10.32 | 10.40 | 9.93 | 9.97 | 9.97 | -3.39% | 109,662 |
| Jul 17, 2026 | 10.48 | 10.57 | 10.05 | 10.32 | 10.32 | -1.48% | 73,661 |
| Jul 16, 2026 | 10.29 | 11.33 | 10.29 | 10.48 | 10.48 | 0.62% | 175,405 |
| Jul 15, 2026 | 10.32 | 10.60 | 10.21 | 10.41 | 10.41 | 0.97% | 148,163 |
| Jul 14, 2026 | 10.11 | 10.44 | 9.94 | 10.31 | 10.31 | 1.18% | 153,555 |
| Jul 13, 2026 | 10.06 | 10.52 | 9.91 | 10.19 | 10.19 | 1.90% | 295,192 |
| Jul 10, 2026 | 9.78 | 10.00 | 9.69 | 10.00 | 10.00 | 3.20% | 70,629 |
| Jul 9, 2026 | 9.52 | 9.78 | 9.37 | 9.69 | 9.69 | 0.83% | 95,828 |
| 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% | 103,116 |
| 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 |