Forrester Research, Inc. (FORR)
NASDAQ: FORR · Real-Time Price · USD
6.23
+0.22 (3.66%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Forrester Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.04 | 6.26 | 6.00 | 6.23 | 6.23 | 3.66% | 88,174 |
| 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 |
| Apr 8, 2026 | 5.58 | 5.66 | 5.29 | 5.32 | 5.32 | -2.21% | 82,777 |
| Apr 7, 2026 | 5.55 | 5.62 | 5.37 | 5.44 | 5.44 | -3.03% | 112,367 |
| Apr 6, 2026 | 5.44 | 5.67 | 5.37 | 5.61 | 5.61 | 2.37% | 74,514 |
| Apr 2, 2026 | 5.36 | 5.55 | 5.28 | 5.48 | 5.48 | 1.67% | 92,427 |
| Apr 1, 2026 | 5.63 | 5.63 | 5.39 | 5.39 | 5.39 | -4.77% | 85,460 |
| Mar 31, 2026 | 5.76 | 5.82 | 5.61 | 5.66 | 5.66 | -0.18% | 85,973 |
| Mar 30, 2026 | 5.70 | 5.74 | 5.60 | 5.67 | 5.67 | 0.35% | 86,363 |
| Mar 27, 2026 | 5.76 | 5.82 | 5.65 | 5.65 | 5.65 | -3.25% | 115,367 |
| Mar 26, 2026 | 5.72 | 5.95 | 5.72 | 5.84 | 5.84 | 0.86% | 86,615 |
| Mar 25, 2026 | 5.81 | 5.88 | 5.59 | 5.79 | 5.79 | 0.70% | 102,333 |
| Mar 24, 2026 | 5.92 | 5.92 | 5.63 | 5.75 | 5.75 | -3.85% | 133,508 |
| Mar 23, 2026 | 6.00 | 6.13 | 5.92 | 5.98 | 5.98 | 0.34% | 129,769 |
| Mar 20, 2026 | 5.97 | 5.98 | 5.74 | 5.96 | 5.96 | -1.00% | 217,182 |
| Mar 19, 2026 | 6.05 | 6.20 | 5.88 | 6.02 | 6.02 | -1.95% | 211,302 |
| Mar 18, 2026 | 6.12 | 6.24 | 5.97 | 6.14 | 6.14 | -0.49% | 105,781 |
| Mar 17, 2026 | 6.25 | 6.42 | 6.16 | 6.17 | 6.17 | -1.28% | 103,605 |
| Mar 16, 2026 | 5.97 | 6.25 | 5.93 | 6.25 | 6.25 | 4.69% | 246,477 |
| Mar 13, 2026 | 6.25 | 6.37 | 5.80 | 5.97 | 5.97 | -4.17% | 201,002 |
| Mar 12, 2026 | 6.19 | 6.44 | 6.15 | 6.23 | 6.23 | -0.80% | 139,176 |
| Mar 11, 2026 | 6.33 | 6.40 | 6.17 | 6.28 | 6.28 | -0.95% | 117,226 |
| Mar 10, 2026 | 6.16 | 6.52 | 6.04 | 6.34 | 6.34 | 0.63% | 138,423 |
| Mar 9, 2026 | 6.41 | 6.42 | 6.08 | 6.30 | 6.30 | -2.48% | 106,736 |
| Mar 6, 2026 | 6.19 | 6.48 | 6.10 | 6.46 | 6.46 | 2.05% | 92,091 |
| Mar 5, 2026 | 6.20 | 6.36 | 6.00 | 6.33 | 6.33 | 1.61% | 179,551 |
| Mar 4, 2026 | 6.20 | 6.71 | 6.08 | 6.23 | 6.23 | 0.65% | 233,843 |
| Mar 3, 2026 | 5.86 | 6.25 | 5.61 | 6.19 | 6.19 | 3.17% | 125,347 |
| Mar 2, 2026 | 5.83 | 6.10 | 5.82 | 6.00 | 6.00 | 0.33% | 100,320 |
| Feb 27, 2026 | 5.98 | 6.01 | 5.81 | 5.98 | 5.98 | -1.64% | 139,562 |
| Feb 26, 2026 | 5.56 | 6.11 | 5.56 | 6.08 | 6.08 | 9.35% | 200,559 |
| Feb 25, 2026 | 5.51 | 5.61 | 5.44 | 5.56 | 5.56 | 0.72% | 127,591 |
| Feb 24, 2026 | 5.50 | 5.68 | 5.13 | 5.52 | 5.52 | -0.18% | 170,614 |
| Feb 23, 2026 | 6.15 | 6.26 | 5.52 | 5.53 | 5.53 | -9.93% | 199,121 |
| Feb 20, 2026 | 5.88 | 6.25 | 5.79 | 6.14 | 6.14 | 4.42% | 316,628 |
| Feb 19, 2026 | 5.70 | 5.92 | 5.64 | 5.88 | 5.88 | 1.91% | 156,736 |
| Feb 18, 2026 | 5.60 | 5.81 | 5.51 | 5.77 | 5.77 | 2.85% | 273,928 |
| Feb 17, 2026 | 5.61 | 5.70 | 5.31 | 5.61 | 5.61 | - | 486,961 |
| Feb 13, 2026 | 4.95 | 5.80 | 4.91 | 5.61 | 5.61 | -9.66% | 599,533 |
| Feb 12, 2026 | 6.56 | 6.67 | 6.20 | 6.21 | 6.21 | -5.34% | 239,234 |
| Feb 11, 2026 | 7.02 | 7.02 | 6.22 | 6.56 | 6.56 | -5.88% | 151,514 |
| Feb 10, 2026 | 7.08 | 7.40 | 6.89 | 6.97 | 6.97 | -1.13% | 163,680 |
| Feb 9, 2026 | 7.24 | 7.28 | 6.93 | 7.05 | 7.05 | -3.03% | 142,035 |
| Feb 6, 2026 | 7.30 | 7.42 | 7.01 | 7.27 | 7.27 | -0.14% | 99,310 |
| Feb 5, 2026 | 7.11 | 7.36 | 7.07 | 7.28 | 7.28 | 0.83% | 99,230 |
| Feb 4, 2026 | 7.20 | 7.30 | 6.92 | 7.22 | 7.22 | 0.98% | 235,783 |
| Feb 3, 2026 | 8.09 | 8.09 | 6.90 | 7.15 | 7.15 | -12.05% | 127,516 |
| Feb 2, 2026 | 8.14 | 8.41 | 8.12 | 8.13 | 8.13 | 0.25% | 45,912 |
| Jan 30, 2026 | 7.98 | 8.12 | 7.96 | 8.11 | 8.11 | 2.14% | 71,439 |
| Jan 29, 2026 | 7.86 | 8.06 | 7.73 | 7.94 | 7.94 | 1.28% | 72,351 |
| Jan 28, 2026 | 7.92 | 8.01 | 7.78 | 7.84 | 7.84 | -0.51% | 88,625 |
| Jan 27, 2026 | 8.04 | 8.05 | 7.81 | 7.88 | 7.88 | -2.48% | 93,677 |
| Jan 26, 2026 | 8.00 | 8.10 | 7.97 | 8.08 | 8.08 | 1.00% | 55,410 |
| Jan 23, 2026 | 8.05 | 8.08 | 7.87 | 8.00 | 8.00 | -0.62% | 61,719 |
| Jan 22, 2026 | 8.11 | 8.32 | 8.01 | 8.05 | 8.05 | -0.25% | 33,193 |
| Jan 21, 2026 | 7.93 | 8.16 | 7.93 | 8.07 | 8.07 | 1.89% | 49,513 |
| Jan 20, 2026 | 8.04 | 8.09 | 7.92 | 7.92 | 7.92 | -2.82% | 112,167 |
| Jan 16, 2026 | 8.33 | 8.42 | 8.15 | 8.15 | 8.15 | -2.16% | 59,853 |
| Jan 15, 2026 | 8.33 | 8.59 | 8.19 | 8.33 | 8.33 | 0.24% | 72,403 |
| Jan 14, 2026 | 8.21 | 8.45 | 8.21 | 8.31 | 8.31 | 1.59% | 70,814 |
| Jan 13, 2026 | 8.19 | 8.22 | 8.13 | 8.18 | 8.18 | -0.24% | 60,162 |
| Jan 12, 2026 | 8.20 | 8.44 | 8.09 | 8.20 | 8.20 | 0.24% | 49,834 |
| Jan 9, 2026 | 8.31 | 8.38 | 8.15 | 8.18 | 8.18 | -1.68% | 40,267 |
| Jan 8, 2026 | 8.16 | 8.42 | 8.08 | 8.32 | 8.32 | 1.96% | 103,209 |
| Jan 7, 2026 | 8.12 | 8.17 | 7.99 | 8.16 | 8.16 | 0.12% | 95,632 |
| Jan 6, 2026 | 8.08 | 8.22 | 8.01 | 8.15 | 8.15 | - | 83,191 |
| Jan 5, 2026 | 8.12 | 8.35 | 7.86 | 8.15 | 8.15 | - | 128,503 |
| Jan 2, 2026 | 8.10 | 8.17 | 7.93 | 8.15 | 8.15 | 0.37% | 159,208 |
| Dec 31, 2025 | 7.70 | 8.17 | 7.55 | 8.12 | 8.12 | 6.14% | 168,253 |
| Dec 30, 2025 | 7.47 | 7.73 | 7.42 | 7.65 | 7.65 | 2.27% | 154,228 |
| Dec 29, 2025 | 7.20 | 7.50 | 7.20 | 7.48 | 7.48 | 3.17% | 92,411 |
| Dec 26, 2025 | 7.27 | 7.37 | 7.13 | 7.25 | 7.25 | 0.55% | 132,417 |
| Dec 24, 2025 | 7.07 | 7.23 | 7.03 | 7.21 | 7.21 | 1.69% | 68,143 |
| Dec 23, 2025 | 7.15 | 7.18 | 6.97 | 7.09 | 7.09 | -0.84% | 74,193 |
| Dec 22, 2025 | 7.41 | 7.57 | 7.15 | 7.15 | 7.15 | -3.51% | 84,130 |
| Dec 19, 2025 | 7.38 | 7.45 | 7.31 | 7.41 | 7.41 | 0.68% | 203,677 |
| Dec 18, 2025 | 7.33 | 7.42 | 7.29 | 7.36 | 7.36 | 1.52% | 71,806 |
| Dec 17, 2025 | 7.22 | 7.31 | 7.17 | 7.25 | 7.25 | 0.42% | 63,403 |
| Dec 16, 2025 | 7.14 | 7.24 | 7.01 | 7.22 | 7.22 | 0.56% | 81,321 |
| Dec 15, 2025 | 7.21 | 7.43 | 7.05 | 7.18 | 7.18 | 0.70% | 51,708 |
| Dec 12, 2025 | 7.26 | 7.32 | 7.08 | 7.13 | 7.13 | -1.25% | 71,121 |
| Dec 11, 2025 | 7.11 | 7.25 | 7.11 | 7.22 | 7.22 | 1.40% | 50,910 |
| Dec 10, 2025 | 6.90 | 7.20 | 6.90 | 7.12 | 7.12 | 2.74% | 103,191 |
| Dec 9, 2025 | 6.77 | 6.98 | 6.70 | 6.93 | 6.93 | 2.51% | 70,001 |
| Dec 8, 2025 | 6.68 | 6.78 | 6.60 | 6.76 | 6.76 | 1.96% | 112,649 |
| Dec 5, 2025 | 6.84 | 6.91 | 6.61 | 6.63 | 6.63 | -2.79% | 90,690 |
| Dec 4, 2025 | 7.11 | 7.11 | 6.80 | 6.82 | 6.82 | -3.81% | 80,057 |
| Dec 3, 2025 | 7.02 | 7.22 | 6.95 | 7.09 | 7.09 | 2.01% | 60,011 |