NASDAQ : FORR
Forrester Research, Inc. — Price history
Industrials · Consulting Services · United States
Last price 11.01 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 209.62M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Forrester Research, Inc. (FORR) closed at 9.85 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.09 | 11.37 | 9.77 | 9.85 | 209,348 | -10.54% |
| 2026-10-30 | 12.4 | 12.56 | 10.82 | 11.01 | 177,166 | -9.61% |
| 2026-10-29 | 12.01 | 12.4 | 11.855 | 12.18 | 169,033 | +1.16% |
| 2026-10-28 | 11.93 | 12.19 | 11.83 | 12.04 | 139,418 | +0.17% |
| 2026-10-27 | 12.35 | 12.35 | 11.98 | 12.02 | 91,383 | -2.51% |
| 2026-10-26 | 12.42 | 12.54 | 12.135 | 12.33 | 64,945 | -1.20% |
| 2026-10-23 | 12.34 | 12.48 | 12.2 | 12.48 | 101,279 | +0.32% |
| 2026-10-22 | 11.96 | 12.69 | 11.96 | 12.44 | 101,428 | +4.54% |
| 2026-10-21 | 12.12 | 12.15 | 11.735 | 11.9 | 106,594 | -2.14% |
| 2026-10-20 | 11.79 | 12.21 | 11.77 | 12.16 | 84,428 | +3.84% |
| 2026-10-19 | 11.68 | 11.75 | 11.42 | 11.71 | 69,033 | -0.34% |
| 2026-10-16 | 11.97 | 12.02 | 11.72 | 11.75 | 88,017 | -1.55% |
| 2026-10-15 | 11.8 | 12.37 | 11.75 | 11.935 | 92,231 | +1.92% |
| 2026-10-14 | 11.78 | 11.9 | 11.705 | 11.71 | 81,534 | -1.35% |
| 2026-10-13 | 11.58 | 12 | 11.44 | 11.87 | 74,802 | +3.31% |
| 2026-10-12 | 11.35 | 11.57 | 11.24 | 11.49 | 79,938 | +0.88% |
| 2026-10-09 | 11.64 | 11.77 | 11.345 | 11.39 | 71,948 | -2.23% |
| 2026-10-08 | 11.09 | 11.65 | 10.92 | 11.65 | 123,036 | +5.05% |
| 2026-10-07 | 11.15 | 11.315 | 11.05 | 11.09 | 71,034 | -1.20% |
| 2026-10-06 | 11.24 | 11.4 | 11.16 | 11.225 | 71,766 | -0.04% |
| 2026-10-05 | 11.18 | 11.375 | 10.81 | 11.23 | 88,644 | +0.09% |
| 2026-10-02 | 11.64 | 11.715 | 11.195 | 11.22 | 85,686 | -3.36% |
| 2026-10-01 | 11.52 | 11.74 | 11.44 | 11.61 | 94,399 | +0.87% |
| 2026-09-30 | 11.54 | 11.72 | 11.27 | 11.51 | 293,155 | -0.69% |
| 2026-09-29 | 11.35 | 11.75 | 11.35 | 11.59 | 111,344 | +2.29% |
| 2026-09-28 | 11.4 | 11.58 | 11.02 | 11.33 | 98,955 | -0.61% |
| 2026-09-25 | 11.54 | 11.86 | 11.25 | 11.4 | 86,858 | -1.47% |
| 2026-09-24 | 11.87 | 11.99 | 11.49 | 11.57 | 97,119 | -1.78% |
| 2026-09-23 | 11.7 | 11.98 | 11.53 | 11.78 | 86,574 | +0.26% |
| 2026-09-22 | 11.21 | 11.88 | 11.21 | 11.75 | 135,511 | +3.62% |
| 2026-09-21 | 11.1 | 11.78 | 11.1 | 11.34 | 199,427 | +2.16% |
| 2026-09-18 | 11.25 | 11.39 | 11.04 | 11.1 | 221,909 | -1.33% |
| 2026-09-17 | 11.69 | 11.69 | 11.19 | 11.25 | 88,109 | -3.18% |
| 2026-09-16 | 11.77 | 11.915 | 11.53 | 11.62 | 109,849 | -1.61% |
| 2026-09-15 | 11.71 | 12.01 | 11.71 | 11.81 | 152,606 | -1.50% |
| 2026-09-14 | 11.81 | 12.15 | 11.62 | 11.99 | 175,989 | +2.04% |
| 2026-09-11 | 11.93 | 11.97 | 11.715 | 11.75 | 125,634 | -0.76% |
| 2026-09-10 | 12.03 | 12.16 | 11.775 | 11.84 | 88,667 | -1.66% |
| 2026-09-09 | 12.17 | 12.58 | 11.915 | 12.04 | 106,367 | -1.15% |
| 2026-09-08 | 12.5 | 12.72 | 11.77 | 12.18 | 191,909 | -3.72% |
| 2026-09-04 | 12.46 | 12.75 | 12.28 | 12.65 | 88,492 | +1.36% |
| 2026-09-03 | 12.25 | 12.57 | 12.25 | 12.48 | 72,042 | +2.30% |
| 2026-09-02 | 12.18 | 12.63 | 12.05 | 12.2 | 110,346 | -0.25% |
| 2026-09-01 | 12.2 | 12.52 | 12.14 | 12.23 | 79,043 | -0.57% |
| 2026-08-31 | 12.35 | 12.465 | 12.22 | 12.3 | 91,130 | -0.65% |
| 2026-08-28 | 12.18 | 12.63 | 12.18 | 12.38 | 91,339 | +1.39% |
| 2026-08-27 | 11.69 | 12.35 | 11.69 | 12.21 | 108,528 | +4.36% |
| 2026-08-26 | 12 | 12.17 | 11.7 | 11.7 | 73,348 | -2.74% |
| 2026-08-25 | 11.92 | 12.2 | 11.84 | 12.03 | 91,372 | +0.42% |
| 2026-08-24 | 11.72 | 12.03 | 11.695 | 11.98 | 68,262 | +1.70% |
| 2026-08-21 | 11.68 | 11.965 | 11.56 | 11.78 | 70,999 | +0.94% |
| 2026-08-20 | 11.72 | 11.99 | 11.59 | 11.67 | 66,125 | -0.77% |
| 2026-08-19 | 11.34 | 11.99 | 11.34 | 11.76 | 87,046 | +3.98% |
| 2026-08-18 | 11.16 | 11.44 | 11.036 | 11.31 | 56,227 | +1.43% |
| 2026-08-17 | 11.26 | 11.39 | 11.15 | 11.15 | 72,054 | -2.02% |
| 2026-08-14 | 11.79 | 11.79 | 11.38 | 11.38 | 63,991 | -3.48% |
| 2026-08-13 | 11.53 | 11.855 | 11.495 | 11.79 | 127,096 | +2.25% |
| 2026-08-12 | 11.83 | 11.95 | 11.33 | 11.53 | 102,929 | -2.54% |
| 2026-08-11 | 11.58 | 11.93 | 11.21 | 11.83 | 131,926 | +1.81% |
| 2026-08-10 | 11.61 | 11.95 | 11.46 | 11.62 | 124,233 | -1.02% |
| 2026-08-07 | 11.96 | 12 | 11.6 | 11.74 | 129,287 | -2.09% |
| 2026-08-06 | 11.74 | 12.03 | 11.52 | 11.99 | 170,590 | +3.10% |
| 2026-08-05 | 11.74 | 11.92 | 11.26 | 11.63 | 141,304 | -0.85% |
| 2026-08-04 | 11.27 | 11.9 | 10.9 | 11.73 | 121,321 | +3.26% |
| 2026-08-03 | 11.75 | 12.33 | 11.35 | 11.36 | 192,460 | -1.22% |
| 2026-07-31 | 10.495 | 11.75 | 9.94 | 11.5 | 233,695 | +18.07% |
| 2026-07-30 | 10.26 | 10.325 | 9.7 | 9.74 | 108,942 | -5.02% |
| 2026-07-29 | 10.28 | 10.45 | 10 | 10.255 | 94,099 | -0.53% |
| 2026-07-28 | 9.51 | 10.36 | 9.51 | 10.31 | 109,772 | +8.41% |
| 2026-07-27 | 9 | 9.65 | 8.965 | 9.51 | 98,101 | +7.22% |
| 2026-07-24 | 8.88 | 9.11 | 8.735 | 8.87 | 89,506 | +0.23% |
| 2026-07-23 | 8.98 | 9.22 | 8.72 | 8.85 | 135,673 | -1.56% |
| 2026-07-22 | 9.15 | 9.3 | 8.91 | 8.99 | 125,211 | -1.43% |
| 2026-07-21 | 9.97 | 9.98 | 8.89 | 9.12 | 156,940 | -8.53% |
| 2026-07-20 | 10.32 | 10.395 | 9.93 | 9.97 | 109,662 | -3.39% |
| 2026-07-17 | 10.48 | 10.57 | 10.054 | 10.32 | 73,661 | -1.48% |
| 2026-07-16 | 10.29 | 11.33 | 10.29 | 10.475 | 175,405 | +0.62% |
| 2026-07-15 | 10.32 | 10.6 | 10.205 | 10.41 | 148,163 | +0.97% |
| 2026-07-14 | 10.11 | 10.44 | 9.94 | 10.31 | 153,555 | +1.18% |
| 2026-07-13 | 10.06 | 10.52 | 9.905 | 10.19 | 295,192 | +1.90% |
| 2026-07-10 | 9.78 | 10 | 9.69 | 10 | 70,629 | +3.20% |
| 2026-07-09 | 9.52 | 9.78 | 9.37 | 9.69 | 95,828 | +0.83% |
| 2026-07-08 | 9.56 | 9.67 | 9.3 | 9.61 | 99,472 | -0.52% |
| 2026-07-07 | 9.52 | 9.83 | 9.13 | 9.66 | 277,839 | +0.31% |
| 2026-07-06 | 9.26 | 9.945 | 9.215 | 9.63 | 93,447 | +1.90% |
| 2026-07-02 | 9.16 | 9.6 | 9.16 | 9.45 | 103,116 | +2.83% |
| 2026-07-01 | 8.5 | 9.373 | 8.5 | 9.19 | 143,861 | +9.27% |
| 2026-06-30 | 8.33 | 8.475 | 8.26 | 8.41 | 137,573 | -0.12% |
| 2026-06-29 | 7.85 | 8.728 | 7.66 | 8.42 | 290,772 | +7.81% |
| 2026-06-26 | 7.24 | 7.95 | 7.24 | 7.81 | 1,467,204 | +7.87% |
| 2026-06-25 | 7.99 | 8.092 | 7.21 | 7.24 | 199,057 | -9.16% |
| 2026-06-24 | 7.25 | 7.99 | 6.95 | 7.97 | 164,747 | +8.44% |
| 2026-06-23 | 7.11 | 7.51 | 6.74 | 7.35 | 172,164 | +3.38% |
| 2026-06-22 | 6.73 | 7.188 | 6.635 | 7.11 | 96,628 | +6.12% |
| 2026-06-18 | 6.6 | 6.79 | 6.475 | 6.7 | 179,008 | +0.45% |
| 2026-06-17 | 6.88 | 7 | 6.56 | 6.67 | 147,051 | -3.05% |
| 2026-06-16 | 6.74 | 6.88 | 6.64 | 6.88 | 60,691 | +2.38% |
| 2026-06-15 | 6.98 | 7.05 | 6.56 | 6.72 | 109,189 | -3.86% |
| 2026-06-12 | 6.79 | 7.08 | 6.69 | 6.99 | 58,858 | +2.95% |
| 2026-06-11 | 6.73 | 6.88 | 6.58 | 6.79 | 45,419 | +0.89% |
| 2026-06-10 | 6.87 | 7.065 | 6.635 | 6.73 | 82,008 | -1.61% |
| 2026-06-09 | 6.73 | 7.03 | 6.62 | 6.84 | 83,055 | +0.15% |
| 2026-06-08 | 6.92 | 7.12 | 6.83 | 6.83 | 58,924 | -2.43% |
| 2026-06-05 | 7.05 | 7.13 | 6.98 | 7 | 44,648 | -1.13% |
| 2026-06-04 | 6.99 | 7.445 | 6.675 | 7.08 | 69,111 | +2.46% |
| 2026-06-03 | 7.04 | 7.04 | 6.71 | 6.91 | 53,830 | -1.85% |
| 2026-06-02 | 7.2 | 7.24 | 6.94 | 7.04 | 44,290 | -2.49% |
| 2026-06-01 | 6.95 | 7.22 | 6.84 | 7.22 | 53,264 | +2.41% |
| 2026-05-29 | 6.96 | 7.08 | 6.695 | 7.05 | 71,345 | +1.15% |
| 2026-05-28 | 6.91 | 7.065 | 6.77 | 6.97 | 71,088 | +0.58% |
| 2026-05-27 | 6.72 | 6.97 | 6.69 | 6.93 | 130,141 | +3.59% |
| 2026-05-26 | 6.54 | 6.75 | 6.54 | 6.69 | 78,401 | -1.04% |
| 2026-05-22 | 7.02 | 7.095 | 6.7 | 6.76 | 56,380 | -3.01% |
| 2026-05-21 | 6.73 | 7.13 | 6.28 | 6.97 | 119,580 | +3.11% |
| 2026-05-20 | 6.73 | 6.8 | 6.505 | 6.76 | 81,562 | +0.15% |
| 2026-05-19 | 6.57 | 6.84 | 6.47 | 6.75 | 194,979 | +1.50% |
| 2026-05-18 | 6.515 | 6.775 | 6.44 | 6.65 | 75,898 | +0.76% |
| 2026-05-15 | 6.36 | 6.63 | 6.31 | 6.6 | 66,517 | +2.48% |
| 2026-05-14 | 6.26 | 6.55 | 6.12 | 6.44 | 48,222 | +2.38% |
| 2026-05-13 | 6.3 | 6.385 | 6.11 | 6.29 | 47,261 | -1.26% |