Forrester Research, Inc. (FORR)
NASDAQ: FORR · Real-Time Price · USD
10.26
-0.05 (-0.53%)
At close: Jul 29, 2026, 4:00 PM EDT
10.26
0.00 (0.00%)
After-hours: Jul 29, 2026, 4:04 PM EDT
Forrester Research Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 10.28 | 10.45 | 10.00 | 10.28 | - | -0.29% | 11,821 |
| 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 |
| 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 |