Forrester Research, Inc. (FORR) NASDAQ

Currency In USD

FORR Historical Return

If you invested $1000 in Forrester Research, Inc. (FORR) 10 years ago, it would be worth $302.31 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $253.42, while $1000 invested 1 year ago would be worth $1,110.04. This corresponds to total returns of -69.77%, -74.66%, 11%, respectively, with annualized returns of -11.27%, -24%, 11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FORR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	10.5	11.5	11.5	11.75	9.94	233,694
July 30, 2026	10.26	9.74	9.74	10.33	9.7	108,941
July 29, 2026	10.28	10.26	10.26	10.45	10	93,946
July 28, 2026	9.51	10.31	10.31	10.36	9.51	109,772
July 27, 2026	9	9.51	9.51	9.65	8.97	98,079
July 24, 2026	8.88	8.87	8.87	9.11	8.74	89,506
July 23, 2026	8.98	8.85	8.85	9.22	8.72	135,673
July 22, 2026	9.15	8.99	8.99	9.3	8.91	125,211
July 21, 2026	9.97	9.12	9.12	9.98	8.89	156,940
July 20, 2026	10.32	9.97	9.97	10.4	9.93	109,661
July 17, 2026	10.48	10.32	10.32	10.57	10.05	73,661
July 16, 2026	10.29	10.48	10.48	11.33	10.29	175,405
July 15, 2026	10.22	10.41	10.41	10.6	10.21	148,024
July 14, 2026	10.11	10.31	10.31	10.44	9.94	153,555
July 13, 2026	10.06	10.19	10.19	10.52	9.9	295,176
July 10, 2026	9.78	10	10	10	9.69	70,629
July 09, 2026	9.52	9.69	9.69	9.78	9.37	95,828
July 08, 2026	9.56	9.61	9.61	9.67	9.3	99,472
July 07, 2026	9.52	9.66	9.66	9.83	9.13	277,839
July 06, 2026	9.26	9.63	9.63	9.95	9.22	93,447
July 02, 2026	9.16	9.45	9.45	9.6	9.16	102,745
July 01, 2026	8.5	9.19	9.19	9.37	8.5	143,861
June 30, 2026	8.33	8.41	8.41	8.48	8.26	137,573
June 29, 2026	7.85	8.42	8.42	8.73	7.66	290,772
June 26, 2026	7.24	7.81	7.81	7.95	7.24	1.47M
June 25, 2026	7.99	7.24	7.24	8.09	7.21	199,049
June 24, 2026	7.25	7.97	7.97	7.99	6.95	164,736
June 23, 2026	7.11	7.35	7.35	7.51	6.74	172,164
June 22, 2026	6.73	7.11	7.11	7.19	6.64	96,604
June 18, 2026	6.6	6.7	6.7	6.79	6.48	179,008
June 17, 2026	6.88	6.67	6.67	7	6.56	147,051
June 16, 2026	6.74	6.88	6.88	6.88	6.64	60,691
June 15, 2026	6.98	6.72	6.72	7.05	6.56	109,189
June 12, 2026	6.79	6.99	6.99	7.08	6.69	58,853
June 11, 2026	6.73	6.79	6.79	6.88	6.58	45,414
June 10, 2026	6.87	6.73	6.73	7.07	6.64	82,008
June 09, 2026	6.73	6.84	6.84	7.03	6.62	83,055
June 08, 2026	6.92	6.83	6.83	7.12	6.83	58,924
June 05, 2026	7.04	7	7	7.13	6.98	41,056
June 04, 2026	6.99	7.08	7.08	7.45	6.68	69,111
June 03, 2026	7.04	6.91	6.91	7.04	6.71	53,565
June 02, 2026	7.2	7.04	7.04	7.24	6.94	44,290
June 01, 2026	6.95	7.22	7.22	7.22	6.84	53,257
May 29, 2026	6.96	7.05	7.05	7.08	6.7	71,290
May 28, 2026	6.91	6.97	6.97	7.06	6.77	70,616
May 27, 2026	6.72	6.93	6.93	6.97	6.69	130,101
May 26, 2026	6.54	6.69	6.69	6.75	6.54	78,401
May 22, 2026	7.02	6.76	6.76	7.1	6.7	56,380
May 21, 2026	6.73	6.97	6.97	7.13	6.28	119,532
May 20, 2026	6.63	6.76	6.76	6.8	6.51	80,307
May 19, 2026	6.55	6.75	6.75	6.84	6.5	194,702
May 18, 2026	6.52	6.65	6.65	6.78	6.44	75,898
May 15, 2026	6.36	6.6	6.6	6.63	6.31	66,517
May 14, 2026	6.26	6.44	6.44	6.55	6.12	48,222
May 13, 2026	6.38	6.29	6.29	6.39	6.11	47,245
May 12, 2026	6.62	6.37	6.37	6.76	6.22	44,155
May 11, 2026	6.85	6.59	6.59	6.85	6.54	53,644
May 08, 2026	6.58	6.87	6.87	6.87	6.47	41,098
May 07, 2026	5.78	6.53	6.53	6.61	5.78	100,575
May 06, 2026	6.21	6.09	6.09	6.24	6.02	50,993