Forrester Research, Inc. - FORR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.22	10.47	10.47	10.58	10.2	65,700
September 25, 2025	10.39	10.24	10.24	10.76	10.19	59,800
September 24, 2025	10.27	10.43	10.43	10.59	10.27	45,247
September 23, 2025	10.73	10.28	10.28	10.85	10.26	98,900
September 22, 2025	11	10.71	10.71	11.04	10.62	73,817
September 19, 2025	11.21	11.01	11.01	11.42	10.91	164,544
September 18, 2025	10.96	11.21	11.21	11.57	10.93	115,441
September 17, 2025	10.46	10.85	10.85	11	10.43	120,700
September 16, 2025	10.34	10.49	10.49	10.56	10.3	69,400
September 15, 2025	10.21	10.37	10.37	10.69	10.21	69,609
September 12, 2025	10.01	10.22	10.22	10.32	9.93	76,800
September 11, 2025	9.84	10.01	10.01	10.14	9.76	105,437
September 10, 2025	9.85	9.86	9.86	10.42	9.84	66,918
September 09, 2025	9.86	9.86	9.86	9.96	9.74	141,931
September 08, 2025	9.77	9.94	9.94	10.15	9.63	75,300
September 05, 2025	9.71	9.78	9.78	9.9	9.7	92,600
September 04, 2025	9.4	9.71	9.71	9.84	9.4	55,531
September 03, 2025	9.5	9.62	9.62	9.82	9.47	99,846
September 02, 2025	9.6	9.59	9.59	9.84	9.53	57,620
August 29, 2025	9.68	9.74	9.74	9.9	9.65	92,312
August 28, 2025	9.71	9.66	9.66	9.73	9.57	48,607
August 27, 2025	9.74	9.71	9.71	9.82	9.64	69,234
August 26, 2025	9.91	9.77	9.77	10.34	9.73	62,800
August 25, 2025	9.98	9.87	9.87	10.01	9.69	65,700
August 22, 2025	9.58	10.06	10.06	10.13	9.46	120,400
August 21, 2025	9.61	9.47	9.47	9.63	9.38	37,400
August 20, 2025	9.5	9.61	9.61	9.65	9.31	95,172
August 19, 2025	9.5	9.44	9.44	9.59	9.32	120,300
August 18, 2025	9.57	9.5	9.5	9.72	9.47	106,127
August 15, 2025	9.94	9.58	9.58	9.94	9.42	49,000
August 14, 2025	10.08	9.74	9.74	10.08	9.65	90,148
August 13, 2025	10.01	10.2	10.2	10.45	10.01	144,043
August 12, 2025	9.96	9.93	9.93	10.19	9.82	164,810
August 11, 2025	9.99	9.87	9.87	10.02	9.68	39,732
August 08, 2025	10.17	9.98	9.98	10.22	9.87	48,910
August 07, 2025	10.27	10.16	10.16	10.41	10.12	49,409
August 06, 2025	10.36	10.26	10.26	10.68	10.19	86,636
August 05, 2025	10.28	10.41	10.41	10.48	10.11	141,900
August 04, 2025	10.88	10.36	10.36	10.88	10.24	201,800
August 01, 2025	9.71	10.94	10.94	11.5	9.71	226,042
July 31, 2025	9.7	9.74	9.74	9.74	9.35	79,338
July 30, 2025	10.38	9.7	9.7	10.38	9.58	73,205
July 29, 2025	10.88	10.41	10.41	10.88	10.05	67,500
July 28, 2025	10.34	10.8	10.8	10.87	10.19	85,148
July 25, 2025	10.65	10.38	10.38	10.65	10.29	81,800
July 24, 2025	11.29	10.7	10.7	11.3	10.7	44,441
July 23, 2025	10.68	11.23	11.23	11.29	10.48	90,900
July 22, 2025	9.86	10.71	10.71	10.76	9.86	103,533
July 21, 2025	9.56	9.96	9.96	10.04	9.42	124,000
July 18, 2025	9.66	9.56	9.56	9.66	9.4	57,840
July 17, 2025	9.66	9.58	9.58	9.77	9.47	76,500
July 16, 2025	9.66	9.62	9.62	9.77	9.53	74,900
July 15, 2025	9.88	9.53	9.53	10	9.5	101,900
July 14, 2025	9.76	9.88	9.88	9.96	9.53	98,500
July 11, 2025	10.25	9.83	9.83	10.25	9.77	42,899
July 10, 2025	10.14	10.35	10.35	10.42	10.14	62,900
July 09, 2025	10.7	10.18	10.18	10.7	10.1	49,848
July 08, 2025	10.62	10.6	10.6	10.79	10.54	52,208
July 07, 2025	10.77	10.53	10.53	11	10.33	63,300
July 03, 2025	10.31	10.83	10.83	10.83	10.31	26,400

Forrester Research, Inc. (FORR) NASDAQ