Forrester Research, Inc. (FORR)
NASDAQ: FORR · Real-Time Price · USD
8.38
+0.57 (7.30%)
Jun 29, 2026, 10:40 AM EDT - Market open
Forrester Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 7.85 | 8.16 | 7.66 | 8.38 | - | 7.30% | 43,042 |
| Jun 26, 2026 | 7.24 | 7.95 | 7.24 | 7.81 | 7.81 | 7.87% | 1,448,552 |
| Jun 25, 2026 | 7.99 | 8.09 | 7.21 | 7.24 | 7.24 | -9.16% | 198,965 |
| 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 |
| 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 |
| 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 |