Forrester Research, Inc. (FORR) NASDAQ

5.96

-0.27(-4.33%)

Updated at April 23 04:00PM

Currency In USD

FORR Historical Return

If you invested $1000 in Forrester Research, Inc. (FORR) 10 years ago, it would be worth $183.55 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $135.02, while $1000 invested 1 year ago would be worth $601.41. This corresponds to total returns of -81.64%, -86.5%, -39.86%, respectively, with annualized returns of -15.59%, -32.98%, -39.86%.

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
April 22, 2026	6.27	6.23	6.23	6.45	6.19	100,653
April 21, 2026	6.11	6.29	6.29	6.46	6.02	98,253
April 20, 2026	6.05	6.1	6.1	6.28	6	90,309
April 17, 2026	6.05	6.11	6.11	6.37	6.03	102,078
April 16, 2026	5.88	6.04	6.04	6.1	5.88	90,609
April 15, 2026	5.72	5.91	5.91	5.99	5.71	85,918
April 14, 2026	5.46	5.72	5.72	5.81	5.45	117,700
April 13, 2026	5.01	5.48	5.48	5.49	5.01	131,040
April 10, 2026	5.08	5.05	5.05	5.1	4.88	95,396
April 09, 2026	5.25	5.08	5.08	5.25	5.01	78,794
April 08, 2026	5.58	5.32	5.32	5.66	5.28	82,273
April 07, 2026	5.55	5.44	5.44	5.62	5.37	112,400
April 06, 2026	5.44	5.61	5.61	5.67	5.37	74,514
April 02, 2026	5.36	5.48	5.48	5.55	5.28	92,427
April 01, 2026	5.63	5.39	5.39	5.63	5.39	85,460
March 31, 2026	5.76	5.66	5.66	5.82	5.61	85,973
March 30, 2026	5.7	5.67	5.67	5.74	5.6	86,363
March 27, 2026	5.76	5.65	5.65	5.82	5.65	115,367
March 26, 2026	5.72	5.84	5.84	5.95	5.72	85,941
March 25, 2026	5.81	5.79	5.79	5.88	5.59	102,332
March 24, 2026	5.92	5.75	5.75	5.92	5.63	133,508
March 23, 2026	6	5.98	5.98	6.13	5.92	129,722
March 20, 2026	5.97	5.96	5.96	5.98	5.74	217,182
March 19, 2026	6.17	6.02	6.02	6.2	5.88	206,130
March 18, 2026	6.12	6.14	6.14	6.24	5.97	105,725
March 17, 2026	6.25	6.17	6.17	6.42	6.16	103,605
March 16, 2026	5.97	6.25	6.25	6.25	5.93	246,477
March 13, 2026	6.25	5.97	5.97	6.37	5.8	201,002
March 12, 2026	6.19	6.23	6.23	6.44	6.15	139,176
March 11, 2026	6.33	6.28	6.28	6.4	6.17	117,226
March 10, 2026	6.16	6.34	6.34	6.52	6.04	138,173
March 09, 2026	6.41	6.3	6.3	6.42	6.08	105,823
March 06, 2026	6.19	6.46	6.46	6.48	6.1	92,100
March 05, 2026	6.2	6.33	6.33	6.36	6	179,600
March 04, 2026	6.2	6.23	6.23	6.71	6.08	233,507
March 03, 2026	5.95	6.19	6.19	6.25	5.92	124,354
March 02, 2026	5.83	6	6	6.1	5.82	100,320
February 27, 2026	5.98	5.98	5.98	6.01	5.81	139,600
February 26, 2026	5.56	6.08	6.08	6.11	5.56	200,559
February 25, 2026	5.51	5.56	5.56	5.61	5.44	127,600
February 24, 2026	5.5	5.52	5.52	5.68	5.13	170,614
February 23, 2026	6.15	5.53	5.53	6.26	5.52	199,121
February 20, 2026	5.88	6.14	6.14	6.25	5.79	316,628
February 19, 2026	5.7	5.88	5.88	5.92	5.64	156,736
February 18, 2026	5.6	5.77	5.77	5.81	5.51	273,928
February 17, 2026	5.61	5.61	5.61	5.7	5.31	487,000
February 13, 2026	4.95	5.61	5.61	5.8	4.91	599,533
February 12, 2026	6.56	6.21	6.21	6.67	6.2	239,234
February 11, 2026	7.02	6.56	6.56	7.02	6.22	151,514
February 10, 2026	7.08	6.97	6.97	7.4	6.89	163,700
February 09, 2026	7.24	7.05	7.05	7.28	6.93	142,035
February 06, 2026	7.3	7.27	7.27	7.42	7.01	99,310
February 05, 2026	7.11	7.28	7.28	7.36	7.07	99,230
February 04, 2026	7.2	7.22	7.22	7.3	6.92	235,800
February 03, 2026	8.09	7.15	7.15	8.09	6.9	127,516
February 02, 2026	8.14	8.13	8.13	8.41	8.12	45,912
January 30, 2026	7.98	8.11	8.11	8.12	7.96	71,439
January 29, 2026	7.86	7.94	7.94	8.06	7.73	72,400
January 28, 2026	7.92	7.84	7.84	8.01	7.78	88,625
January 27, 2026	8.04	7.88	7.88	8.05	7.81	93,700