Forrester Research Inc.

9.73
0.18 (1.88%)
At close: Mar 28, 2025, 3:59 PM
9.95
2.30%
After-hours: Mar 28, 2025, 06:36 PM EDT

FORR Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 9.55 9.90 9.55 9.75 0.20 2.09% 78,379
Mar 27, 2025 9.40 9.71 9.24 9.55 0.11 1.17% 62,200
Mar 26, 2025 9.75 10.00 9.33 9.44 0.03 0.32% 91,220
Mar 25, 2025 9.22 9.68 9.10 9.41 0.13 1.40% 87,600
Mar 24, 2025 9.54 9.67 9.26 9.28 -0.15 -1.59% 38,516
Mar 21, 2025 10.18 10.20 9.17 9.43 -0.19 -1.98% 99,409
Mar 20, 2025 9.61 9.94 9.58 9.62 -0.07 -0.72% 80,300
Mar 19, 2025 10.07 10.07 9.60 9.69 -0.46 -4.53% 79,221
Mar 18, 2025 10.11 10.16 9.81 10.15 -0.05 -0.49% 104,300
Mar 17, 2025 10.08 10.27 9.99 10.20 0.08 0.79% 82,300
Mar 14, 2025 10.30 10.40 9.72 10.12 0.47 4.87% 81,946
Mar 13, 2025 10.58 10.58 9.51 9.65 -1.00 -9.39% 102,100
Mar 12, 2025 10.31 10.76 9.96 10.65 0.45 4.41% 104,200
Mar 11, 2025 10.34 10.34 9.75 10.20 -0.23 -2.21% 222,400
Mar 10, 2025 10.24 10.70 10.24 10.43 0.08 0.77% 101,338
Mar 7, 2025 10.37 10.64 10.06 10.35 0.16 1.57% 116,400
Mar 6, 2025 10.52 10.94 10.13 10.19 -0.35 -3.32% 106,847
Mar 5, 2025 10.77 10.99 10.41 10.54 -0.23 -2.14% 63,721
Mar 4, 2025 10.63 10.97 10.53 10.77 -0.02 -0.19% 80,808
Mar 3, 2025 11.01 11.11 10.74 10.79 -0.29 -2.62% 102,248
Feb 28, 2025 11.42 11.46 10.86 11.08 -0.36 -3.15% 72,933
Feb 27, 2025 11.95 12.11 11.41 11.44 -0.50 -4.19% 83,800
Feb 26, 2025 11.66 11.94 11.66 11.94 0.35 3.02% 83,523
Feb 25, 2025 11.57 11.66 11.39 11.59 0.07 0.61% 95,836
Feb 24, 2025 11.99 12.03 11.49 11.52 -0.41 -3.44% 92,000
Feb 21, 2025 12.70 12.70 11.81 11.93 -0.27 -2.21% 100,000
Feb 20, 2025 12.70 12.70 12.15 12.20 -0.31 -2.48% 129,340
Feb 19, 2025 12.83 12.93 12.40 12.51 -0.21 -1.65% 116,300
Feb 18, 2025 13.22 13.32 12.58 12.72 -0.50 -3.78% 144,100
Feb 14, 2025 13.32 13.33 13.09 13.22 0.07 0.53% 103,304
Feb 13, 2025 13.13 13.31 12.55 13.15 -0.12 -0.90% 100,200
Feb 12, 2025 13.08 13.64 11.79 13.27 -1.83 -12.12% 250,439
Feb 11, 2025 14.98 15.26 14.41 15.10 0.04 0.27% 46,149
Feb 10, 2025 14.81 15.18 14.61 15.06 0.28 1.89% 69,000
Feb 7, 2025 14.53 14.79 13.92 14.78 0.05 0.34% 53,032
Feb 6, 2025 14.74 14.77 14.56 14.73 -0.09 -0.61% 30,032
Feb 5, 2025 15.38 15.38 14.70 14.82 -0.46 -3.01% 41,800
Feb 4, 2025 14.80 15.44 14.69 15.28 0.34 2.28% 49,714
Feb 3, 2025 14.95 15.20 14.71 14.94 -0.31 -2.03% 32,500
Jan 31, 2025 15.33 15.60 15.10 15.25 -0.13 -0.85% 42,926
Jan 30, 2025 15.71 15.80 15.31 15.38 -0.20 -1.28% 36,533
Jan 29, 2025 15.60 15.80 15.26 15.58 0.01 0.06% 48,900
Jan 28, 2025 15.50 15.75 15.43 15.57 0.00 0.00% 36,130
Jan 27, 2025 15.12 15.63 15.11 15.57 0.42 2.77% 73,100
Jan 24, 2025 15.21 15.38 15.10 15.15 -0.17 -1.11% 49,234
Jan 23, 2025 15.00 15.32 14.89 15.32 0.21 1.39% 43,013
Jan 22, 2025 15.32 15.50 14.93 15.11 -0.29 -1.88% 56,617
Jan 21, 2025 15.24 15.63 15.24 15.40 0.21 1.38% 52,200
Jan 17, 2025 15.02 15.24 14.71 15.19 0.32 2.15% 50,044
Jan 16, 2025 14.89 15.05 14.37 14.87 0.07 0.47% 59,800