Forrester Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	8.78	8.99	8.36	8.83	8.83	1.49%	124,775
Nov 5, 2026	9.34	9.62	8.69	8.70	8.70	-7.05%	181,491
Nov 4, 2026	9.76	10.08	9.32	9.36	9.36	-2.19%	76,792
Nov 3, 2026	9.70	9.88	9.24	9.57	9.57	-2.84%	134,457
Nov 2, 2026	11.09	11.37	9.77	9.85	9.85	-10.54%	208,926
Oct 30, 2026	12.40	12.56	10.82	11.01	11.01	-9.61%	177,166
Oct 29, 2026	12.01	12.40	11.86	12.18	12.18	1.16%	169,033
Oct 28, 2026	11.93	12.19	11.83	12.04	12.04	0.17%	139,418
Oct 27, 2026	12.35	12.35	11.98	12.02	12.02	-2.51%	91,383
Oct 26, 2026	12.42	12.54	12.14	12.33	12.33	-1.20%	64,945
Oct 23, 2026	12.34	12.48	12.20	12.48	12.48	0.32%	101,279
Oct 22, 2026	11.96	12.69	11.96	12.44	12.44	4.54%	101,428
Oct 21, 2026	12.12	12.15	11.74	11.90	11.90	-2.14%	106,594
Oct 20, 2026	11.79	12.21	11.77	12.16	12.16	3.84%	84,428
Oct 19, 2026	11.68	11.75	11.42	11.71	11.71	-0.34%	69,033
Oct 16, 2026	11.97	12.02	11.72	11.75	11.75	-1.55%	88,017
Oct 15, 2026	11.80	12.37	11.75	11.94	11.94	1.92%	92,231
Oct 14, 2026	11.78	11.90	11.71	11.71	11.71	-1.35%	81,534
Oct 13, 2026	11.58	12.00	11.44	11.87	11.87	3.31%	74,802
Oct 12, 2026	11.35	11.57	11.24	11.49	11.49	0.88%	79,938
Oct 9, 2026	11.64	11.77	11.35	11.39	11.39	-2.23%	71,948
Oct 8, 2026	11.09	11.65	10.92	11.65	11.65	5.05%	123,036
Oct 7, 2026	11.15	11.32	11.05	11.09	11.09	-1.20%	71,034
Oct 6, 2026	11.24	11.40	11.16	11.23	11.23	-0.04%	71,766
Oct 5, 2026	11.18	11.38	10.81	11.23	11.23	0.09%	88,644
Oct 2, 2026	11.64	11.72	11.20	11.22	11.22	-3.36%	85,686
Oct 1, 2026	11.52	11.74	11.44	11.61	11.61	0.87%	94,399
Sep 30, 2026	11.54	11.72	11.27	11.51	11.51	-0.69%	293,155
Sep 29, 2026	11.35	11.75	11.35	11.59	11.59	2.29%	111,344
Sep 28, 2026	11.40	11.58	11.02	11.33	11.33	-0.61%	98,955
Sep 25, 2026	11.54	11.86	11.25	11.40	11.40	-1.47%	86,858
Sep 24, 2026	11.87	11.99	11.49	11.57	11.57	-1.78%	97,119
Sep 23, 2026	11.70	11.98	11.53	11.78	11.78	0.26%	86,574
Sep 22, 2026	11.21	11.88	11.21	11.75	11.75	3.62%	135,511
Sep 21, 2026	11.10	11.78	11.10	11.34	11.34	2.16%	199,427
Sep 18, 2026	11.25	11.39	11.04	11.10	11.10	-1.33%	221,909
Sep 17, 2026	11.69	11.69	11.19	11.25	11.25	-3.18%	88,109
Sep 16, 2026	11.77	11.92	11.53	11.62	11.62	-1.61%	109,849
Sep 15, 2026	11.71	12.01	11.71	11.81	11.81	-1.50%	152,606
Sep 14, 2026	11.81	12.15	11.62	11.99	11.99	2.04%	175,989
Sep 11, 2026	11.93	11.97	11.72	11.75	11.75	-0.76%	125,634
Sep 10, 2026	12.03	12.16	11.78	11.84	11.84	-1.66%	88,667
Sep 9, 2026	12.17	12.58	11.92	12.04	12.04	-1.15%	106,367
Sep 8, 2026	12.50	12.72	11.77	12.18	12.18	-3.72%	191,909
Sep 4, 2026	12.46	12.75	12.28	12.65	12.65	1.36%	88,492
Sep 3, 2026	12.25	12.57	12.25	12.48	12.48	2.30%	72,042
Sep 2, 2026	12.18	12.63	12.05	12.20	12.20	-0.25%	110,346
Sep 1, 2026	12.20	12.52	12.14	12.23	12.23	-0.57%	79,043
Aug 31, 2026	12.35	12.47	12.22	12.30	12.30	-0.65%	91,130
Aug 28, 2026	12.18	12.63	12.18	12.38	12.38	1.39%	91,339