Forrester Research, Inc. (FORR)
NASDAQ: FORR · Real-Time Price · USD
6.70
+0.03 (0.45%)
At close: Jun 18, 2026, 4:00 PM EDT
6.78
+0.08 (1.19%)
After-hours: Jun 18, 2026, 5:02 PM EDT
Forrester Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 6.60 | 6.79 | 6.48 | 6.70 | 6.70 | 0.45% | 179,005 |
| Jun 17, 2026 | 6.88 | 7.00 | 6.56 | 6.67 | 6.67 | -3.05% | 147,041 |
| Jun 16, 2026 | 6.74 | 6.88 | 6.64 | 6.88 | 6.88 | 2.38% | 60,685 |
| 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% | 58,853 |
| Jun 11, 2026 | 6.73 | 6.88 | 6.58 | 6.79 | 6.79 | 0.89% | 45,414 |
| 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% | 44,644 |
| 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% | 53,825 |
| 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% | 53,257 |
| 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 |