Dark

FORR
Forrester Research Inc
stock NASDAQ

At Close

Jul 1, 2026 3:59:59 PM EDT

9.18USD+9.096%(+0.77)143,855

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-8.41)0

After-hours

Jul 1, 2026 4:00:30 PM EDT

9.19USD+0.163%(+0.01)9,770

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	8.5000	9.3725	8.5000	9.1900	+9.275%	143,855	0.000%
2026-06-30	8.3300	8.4750	8.2600	8.4100	-0.119%	137,574	+9.275%
2026-06-29	7.8500	8.7275	7.6600	8.4200	+7.810%	290,772	+9.145%
2026-06-26	7.2400	7.9500	7.2400	7.8100	+7.873%	1,467,204	+17.670%
2026-06-25	7.9900	8.0916	7.2100	7.2400	-9.159%	199,057	+26.934%
2026-06-24	7.2500	7.9900	6.9500	7.9700	+8.435%	164,747	+15.307%
2026-06-23	7.1100	7.5100	6.7400	7.3500	+3.376%	172,165	+25.034%
2026-06-22	6.7300	7.1882	6.6350	7.1100	+6.119%	96,628	+29.255%
2026-06-18	6.6000	6.7900	6.4750	6.7000	+0.450%	179,009	+37.164%
2026-06-17	6.8800	7.0000	6.5600	6.6700	-3.052%	147,051	+37.781%
2026-06-16	6.7400	6.8800	6.6400	6.8800	+2.381%	60,691	+33.576%
2026-06-15	6.9800	7.0500	6.5600	6.7200	-3.863%	109,190	+36.756%
2026-06-12	6.7900	7.0800	6.6900	6.9900	+2.946%	58,859	+31.474%
2026-06-11	6.7300	6.8800	6.5800	6.7900	+0.892%	45,419	+35.346%
2026-06-10	6.8700	7.0650	6.6350	6.7300	-1.608%	82,009	+36.553%
2026-06-09	6.7300	7.0300	6.6200	6.8400	+0.146%	83,056	+34.357%
2026-06-08	6.9200	7.1200	6.8300	6.8300	-2.429%	58,924	+34.553%
2026-06-05	7.0500	7.1300	6.9800	7.0000	-1.130%	44,648	+31.286%
2026-06-04	6.9900	7.4450	6.6750	7.0800	+2.460%	69,111	+29.802%
2026-06-03	7.0400	7.0400	6.7100	6.9100	-1.847%	53,831	+32.996%
2026-06-02	7.2000	7.2400	6.9400	7.0400	-2.493%	44,290	+30.540%
2026-06-01	6.9500	7.2200	6.8400	7.2200	+2.411%	53,264	+27.285%
2026-05-29	6.9600	7.0800	6.6950	7.0500	+1.148%	71,346	+30.355%
2026-05-28	6.9100	7.0649	6.7700	6.9700	+0.577%	71,088	+31.851%
2026-05-27	6.7200	6.9700	6.6900	6.9300	+3.587%	130,142	+32.612%
2026-05-26	6.5400	6.7500	6.5400	6.6900	-1.036%	78,401	+37.369%
2026-05-22	7.0200	7.0950	6.7000	6.7600	-3.013%	56,381	+35.947%
2026-05-21	6.7300	7.1299	6.2800	6.9700	+3.107%	119,580	+31.851%
2026-05-20	6.7300	6.8000	6.5050	6.7600	+0.148%	81,562	+35.947%
2026-05-19	6.5700	6.8400	6.4700	6.7500	+1.504%	194,979	+36.148%
2026-05-18	6.5150	6.7750	6.4400	6.6500	+0.758%	75,898	+38.195%
2026-05-15	6.3600	6.6300	6.3101	6.6000	+2.484%	66,518	+39.242%
2026-05-14	6.2600	6.5500	6.1201	6.4400	+2.385%	48,223	+42.702%
2026-05-13	6.3000	6.3850	6.1100	6.2900	-1.256%	47,261	+46.105%
2026-05-12	6.6200	6.7600	6.2150	6.3700	-3.338%	44,155	+44.270%
2026-05-11	6.8500	6.8500	6.5350	6.5900	-4.076%	53,644	+39.454%
2026-05-08	6.5800	6.8700	6.4650	6.8700	+5.207%	41,099	+33.770%
2026-05-07	5.7800	6.6050	5.7800	6.5300	+7.225%	100,933	+40.735%
2026-05-06	6.2100	6.2400	6.0200	6.0900	-1.932%	51,097	+50.903%
2026-05-05	6.2200	6.2600	6.0000	6.2100	-0.161%	44,334	+47.987%
2026-05-04	6.3400	6.5450	6.1316	6.2200	-1.893%	52,243	+47.749%
2026-05-01	6.2900	6.4350	6.1363	6.3400	+0.795%	71,037	+44.953%
2026-04-30	6.2600	6.4400	6.0500	6.2900	-0.317%	55,240	+46.105%
2026-04-29	6.2100	6.3500	6.1000	6.3100	+1.284%	72,972	+45.642%
2026-04-28	6.0400	6.2600	5.9950	6.2300	+3.661%	88,191	+47.512%
2026-04-27	6.0600	6.2300	5.8400	6.0100	-0.825%	108,954	+52.912%
2026-04-24	5.9200	6.1450	5.6300	6.0600	+1.678%	61,081	+51.650%
2026-04-23	6.2200	6.2200	5.8800	5.9600	-4.334%	56,331	+54.195%
2026-04-22	6.2700	6.4500	6.1900	6.2300	-0.954%	100,654	+47.512%
2026-04-21	6.1100	6.4600	6.0200	6.2900	+3.115%	98,267	+46.105%
2026-04-20	6.0500	6.2750	6.0000	6.1000	-0.164%	90,321	+50.656%
2026-04-17	6.0500	6.3700	6.0250	6.1100	+1.159%	102,082	+50.409%
2026-04-16	5.8800	6.1000	5.8800	6.0400	+2.200%	90,613	+52.152%
2026-04-15	5.7200	5.9900	5.7100	5.9100	+3.322%	85,921	+55.499%
2026-04-14	5.5700	5.8100	5.4500	5.7200	+4.380%	117,716	+60.664%
2026-04-13	5.0100	5.4900	5.0100	5.4800	+8.515%	131,040	+67.701%
2026-04-10	5.0800	5.1000	4.8800	5.0500	-0.591%	96,020	+81.980%
2026-04-09	5.2450	5.2450	5.0100	5.0800	-4.511%	78,795	+80.906%
2026-04-08	5.5800	5.6600	5.2850	5.3200	-2.206%	82,777	+72.744%
2026-04-07	5.5500	5.6150	5.3700	5.4400	-3.030%	112,368	+68.934%
2026-04-06	5.4400	5.6700	5.3700	5.6100	+2.372%	74,515	+63.815%
2026-04-02	5.3600	5.5500	5.2800	5.4800	+1.670%	92,428	+67.701%
2026-04-01	5.6300	5.6300	5.3900	5.3900	-4.770%	85,460	+70.501%
2026-03-31	5.7600	5.8200	5.6100	5.6600	-0.176%	85,974	+62.367%
2026-03-30	5.7000	5.7400	5.5950	5.6700	+0.354%	86,363	+62.081%
2026-03-27	5.7600	5.8200	5.6500	5.6500	-3.253%	115,368	+62.655%
2026-03-26	5.7200	5.9500	5.7200	5.8400	+0.864%	86,615	+57.363%
2026-03-25	5.8100	5.8800	5.5900	5.7900	+0.696%	102,333	+58.722%
2026-03-24	5.9200	5.9200	5.6300	5.7500	-3.846%	133,508	+59.826%
2026-03-23	6.0000	6.1300	5.9150	5.9800	+0.336%	129,770	+53.679%
2026-03-20	5.9700	5.9800	5.7350	5.9600	-0.997%	217,209	+54.195%
2026-03-19	6.0500	6.2000	5.8800	6.0200	-1.954%	211,302	+52.658%
2026-03-18	6.1200	6.2400	5.9700	6.1400	-0.486%	105,781	+49.674%
2026-03-17	6.2500	6.4200	6.1600	6.1700	-1.280%	103,605	+48.947%
2026-03-16	5.9700	6.2500	5.9300	6.2500	+4.690%	246,477	+47.040%
2026-03-13	6.2500	6.3700	5.8000	5.9700	-4.173%	201,003	+53.936%
2026-03-12	6.1900	6.4400	6.1450	6.2300	-0.796%	139,177	+47.512%
2026-03-11	6.3300	6.4000	6.1700	6.2800	-0.946%	117,227	+46.338%
2026-03-10	6.1600	6.5200	6.0350	6.3400	+0.635%	138,423	+44.953%
2026-03-09	6.4100	6.4150	6.0750	6.3000	-2.477%	106,737	+45.873%
2026-03-06	6.1900	6.4800	6.0950	6.4600	+2.054%	92,092	+42.260%
2026-03-05	6.2000	6.3600	6.0000	6.3300	+1.605%	179,551	+45.182%
2026-03-04	6.2000	6.7050	6.0800	6.2300	+0.646%	233,844	+47.512%
2026-03-03	5.8600	6.2500	5.6100	6.1900	+3.167%	125,348	+48.465%
2026-03-02	5.8300	6.1000	5.8200	6.0000	+0.334%	100,320	+53.167%
2026-02-27	5.9800	6.0100	5.8098	5.9800	-1.645%	139,542	+53.679%
2026-02-26	5.5600	6.1100	5.5600	6.0800	+9.353%	200,559	+51.151%
2026-02-25	5.5100	5.6100	5.4350	5.5600	+0.725%	127,590	+65.288%
2026-02-24	5.5000	5.6800	5.1300	5.5200	-0.181%	170,614	+66.486%
2026-02-23	6.1500	6.2550	5.5200	5.5300	-9.935%	199,122	+66.184%
2026-02-20	5.8800	6.2500	5.7850	6.1400	+4.422%	316,628	+49.674%
2026-02-19	5.7000	5.9200	5.6400	5.8800	+1.906%	156,736	+56.293%
2026-02-18	5.6000	5.8050	5.5050	5.7700	+2.852%	273,928	+59.272%
2026-02-17	5.6100	5.7000	5.3100	5.6100	0.000%	486,961	+63.815%
2026-02-13	4.9500	5.8000	4.9100	5.6100	-9.662%	592,941	+63.815%
2026-02-12	6.5600	6.6700	6.2000	6.2100	-5.335%	239,234	+47.987%
2026-02-11	7.0200	7.0200	6.2200	6.5600	-5.882%	151,514	+40.091%
2026-02-10	7.0800	7.4000	6.8900	6.9700	-1.135%	163,680	+31.851%
2026-02-09	7.2400	7.2800	6.9300	7.0500	-3.026%	142,035	+30.355%
2026-02-06	7.3000	7.4200	7.0050	7.2700	-0.137%	99,310	+26.410%
2026-02-05	7.1100	7.3600	7.0700	7.2800	+0.831%	99,230	+26.236%
2026-02-04	7.2000	7.3000	6.9200	7.2200	+0.979%	235,781	+27.285%
2026-02-03	8.0900	8.0900	6.9000	7.1500	-12.054%	127,516	+28.531%
2026-02-02	8.1350	8.4100	8.1200	8.1300	+0.247%	45,912	+13.038%
2026-01-30	7.9800	8.1170	7.9600	8.1100	+2.141%	71,439	+13.317%
2026-01-29	7.8600	8.0550	7.7300	7.9400	+1.276%	72,351	+15.743%
2026-01-28	7.9200	8.0100	7.7750	7.8400	-0.508%	88,625	+17.219%
2026-01-27	8.0400	8.0500	7.8050	7.8800	-2.475%	93,677	+16.624%
2026-01-26	8.0000	8.0950	7.9700	8.0800	+1.000%	55,410	+13.738%
2026-01-23	8.0500	8.0800	7.8700	8.0000	-0.621%	61,719	+14.875%
2026-01-22	8.1100	8.3200	8.0100	8.0500	-0.248%	33,193	+14.161%
2026-01-21	7.9300	8.1600	7.9300	8.0700	+1.894%	49,513	+13.879%
2026-01-20	8.0400	8.0900	7.9150	7.9200	-2.822%	112,167	+16.035%
2026-01-16	8.3300	8.4200	8.1450	8.1500	-2.161%	59,853	+12.761%
2026-01-15	8.3300	8.5900	8.1900	8.3300	+0.241%	72,403	+10.324%
2026-01-14	8.2100	8.4500	8.2100	8.3100	+1.589%	70,814	+10.590%
2026-01-13	8.1900	8.2200	8.1250	8.1800	-0.244%	60,151	+12.347%
2026-01-12	8.2000	8.4400	8.0900	8.2000	+0.244%	49,834	+12.073%
2026-01-09	8.3100	8.3820	8.1500	8.1800	-1.683%	40,165	+12.347%
2026-01-08	8.1600	8.4200	8.0750	8.3200	+1.961%	103,046	+10.457%
2026-01-07	8.1200	8.1700	7.9900	8.1600	+0.123%	95,632	+12.623%
2026-01-06	8.0800	8.2200	8.0100	8.1500	0.000%	83,191	+12.761%
2026-01-05	8.1200	8.3500	7.8600	8.1500	0.000%	128,503	+12.761%
2026-01-02	8.1000	8.1700	7.9300	8.1500	+0.369%	159,208	+12.761%
2025-12-31	7.7000	8.1700	7.5500	8.1200	+6.144%	168,253	+13.177%
2025-12-30	7.4700	7.7300	7.4200	7.6500	+2.273%	154,228	+20.131%
2025-12-29	7.2000	7.5000	7.2000	7.4800	+3.172%	92,411	+22.861%
2025-12-26	7.2700	7.3700	7.1300	7.2500	+0.555%	132,417	+26.759%
2025-12-24	7.0700	7.2300	7.0255	7.2100	+1.693%	68,143	+27.462%
2025-12-23	7.1500	7.1800	6.9700	7.0900	-0.839%	74,193	+29.619%
2025-12-22	7.4100	7.5736	7.1500	7.1500	-3.509%	84,130	+28.531%
2025-12-19	7.3800	7.4500	7.3050	7.4100	+0.679%	203,677	+24.022%
2025-12-18	7.3300	7.4200	7.2900	7.3600	+1.517%	71,806	+24.864%
2025-12-17	7.2200	7.3100	7.1700	7.2500	+0.416%	63,403	+26.759%
2025-12-16	7.1400	7.2350	7.0050	7.2200	+0.557%	81,321	+27.285%
2025-12-15	7.2100	7.4299	7.0501	7.1800	+0.701%	51,708	+27.994%
2025-12-12	7.2600	7.3181	7.0800	7.1300	-1.247%	71,121	+28.892%
2025-12-11	7.1100	7.2500	7.1100	7.2200	+1.404%	50,910	+27.285%
2025-12-10	6.9000	7.2000	6.9000	7.1200	+2.742%	103,191	+29.073%
2025-12-09	6.7700	6.9800	6.7000	6.9300	+2.515%	70,001	+32.612%
2025-12-08	6.6800	6.7800	6.6000	6.7600	+1.961%	112,649	+35.947%
2025-12-05	6.8350	6.9100	6.6100	6.6300	-2.786%	90,690	+38.612%
2025-12-04	7.1100	7.1100	6.8000	6.8200	-3.808%	80,057	+34.751%
2025-12-03	7.0200	7.2200	6.9500	7.0900	+2.014%	60,011	+29.619%
2025-12-02	7.2200	7.3750	6.9400	6.9500	-4.795%	74,860	+32.230%
2025-12-01	7.0400	7.5000	6.9800	7.3000	+1.530%	287,533	+25.890%
2025-11-28	7.1400	7.2600	7.1200	7.1900	+0.983%	44,213	+27.816%
2025-11-26	7.1000	7.2050	6.9600	7.1200	-0.697%	106,639	+29.073%
2025-11-25	6.9500	7.3500	6.9400	7.1700	+3.017%	103,528	+28.173%
2025-11-24	7.0700	7.2150	6.9300	6.9600	-2.247%	95,387	+32.040%
2025-11-21	6.6200	7.2100	6.6200	7.1200	+7.229%	106,357	+29.073%
2025-11-20	7.0100	7.0800	6.6200	6.6400	-3.907%	95,114	+38.404%
2025-11-19	7.2000	7.2000	6.7050	6.9100	-3.626%	131,741	+32.996%
2025-11-18	7.2900	7.3450	7.0950	7.1700	-1.646%	109,100	+28.173%
2025-11-17	7.5800	7.8800	7.2900	7.2900	-4.331%	109,726	+26.063%
2025-11-14	7.8200	7.8600	7.6000	7.6200	-2.682%	81,816	+20.604%
2025-11-13	7.9400	8.0150	7.8200	7.8300	-1.509%	100,673	+17.369%
2025-11-12	7.7900	8.0800	7.7581	7.9500	+1.923%	123,723	+15.597%
2025-11-11	7.6300	7.8700	7.5650	7.8000	+2.767%	77,795	+17.821%
2025-11-10	7.5200	7.7000	7.4950	7.5900	+0.931%	114,416	+21.080%
2025-11-07	7.5000	7.7100	7.3900	7.5200	0.000%	136,546	+22.207%
2025-11-06	7.8000	7.8400	7.3800	7.5200	-3.713%	152,550	+22.207%
2025-11-05	7.6600	7.8150	7.5250	7.8100	+3.034%	134,012	+17.670%
2025-11-04	7.5700	7.8500	7.3005	7.5800	-1.302%	147,841	+21.240%
2025-11-03	7.1200	7.8400	7.1200	7.6800	+7.714%	178,118	+19.661%
2025-10-31	8.1200	8.4350	7.0700	7.1300	-12.943%	331,440	+28.892%
2025-10-30	8.3700	8.4450	8.0950	8.1900	-1.916%	112,629	+12.210%
2025-10-29	8.8200	8.8500	8.2800	8.3500	-5.756%	191,589	+10.060%
2025-10-28	8.8900	8.9899	8.8000	8.8600	-0.449%	126,742	+3.725%
2025-10-27	9.3100	9.3900	8.9000	8.9000	-4.404%	97,702	+3.258%
2025-10-24	9.3500	9.3700	9.2450	9.3100	+0.431%	44,478	-1.289%
2025-10-23	9.4800	9.5350	9.1800	9.2700	-1.697%	127,432	-0.863%
2025-10-22	9.1700	9.4450	9.1300	9.4300	+3.060%	98,765	-2.545%
2025-10-21	8.8000	9.3400	8.7050	9.1500	+3.741%	178,170	+0.437%
2025-10-20	8.6500	8.8950	8.5450	8.8200	+2.320%	85,670	+4.195%
2025-10-17	8.6000	8.7200	8.5300	8.6200	0.000%	91,002	+6.613%
2025-10-16	8.6000	8.8650	8.5100	8.6200	-0.231%	125,691	+6.613%
2025-10-15	8.8600	8.9000	8.5350	8.6400	-2.483%	114,595	+6.366%
2025-10-14	8.5400	8.8900	8.5000	8.8600	+2.665%	81,364	+3.725%
2025-10-13	8.7300	8.8049	8.5850	8.6300	-0.576%	117,964	+6.489%
2025-10-10	8.9800	9.0500	8.6000	8.6800	-3.448%	75,436	+5.876%
2025-10-09	9.0400	9.1250	8.8300	8.9900	-1.209%	96,975	+2.225%
2025-10-08	8.6300	9.1300	8.4500	9.1000	+6.557%	111,945	+0.989%
2025-10-07	9.0200	9.1125	8.5100	8.5400	-5.740%	87,020	+7.611%
2025-10-06	9.5100	9.5500	9.0300	9.0600	-4.430%	114,246	+1.435%
2025-10-03	9.2700	9.5350	9.2700	9.4800	+2.376%	43,996	-3.059%
2025-10-02	9.9800	10.1450	9.2400	9.2600	-6.841%	77,658	-0.756%
2025-10-01	10.5400	10.5400	9.9200	9.9400	-6.226%	117,686	-7.545%
2025-09-30	10.3600	10.6100	10.0301	10.6000	+2.317%	102,670	-13.302%
2025-09-29	10.4900	10.5600	10.2100	10.3600	-1.051%	92,335	-11.293%
2025-09-26	10.2200	10.5750	10.2000	10.4700	+2.246%	65,669	-12.225%
2025-09-25	10.3900	10.7550	10.1900	10.2400	-1.822%	59,758	-10.254%
2025-09-24	10.2700	10.5900	10.2700	10.4300	+1.459%	45,247	-11.889%
2025-09-23	10.7300	10.8500	10.2600	10.2800	-4.015%	98,860	-10.603%
2025-09-22	11.0000	11.0350	10.6150	10.7100	-2.725%	73,817	-14.192%
2025-09-19	11.2100	11.4200	10.9100	11.0100	-1.784%	164,544	-16.530%
2025-09-18	10.9600	11.5700	10.9300	11.2100	+3.318%	115,441	-18.020%
2025-09-17	10.4600	11.0000	10.4341	10.8500	+3.432%	120,660	-15.300%
2025-09-16	10.3400	10.5600	10.3000	10.4900	+1.206%	69,380	-12.393%
2025-09-15	10.2100	10.6900	10.2100	10.3650	+1.419%	69,609	-11.336%
2025-09-12	10.0100	10.3238	9.9311	10.2200	+2.098%	76,791	-10.078%
2025-09-11	9.8400	10.1400	9.7550	10.0100	+1.521%	105,437	-8.192%
2025-09-10	9.8500	10.4150	9.8350	9.8600	0.000%	66,918	-6.795%
2025-09-09	9.8600	9.9550	9.7400	9.8600	-0.805%	141,931	-6.795%
2025-09-08	9.7700	10.1500	9.6283	9.9400	+1.636%	75,277	-7.545%
2025-09-05	9.7100	9.9000	9.7000	9.7800	+0.721%	92,594	-6.033%
2025-09-04	9.4000	9.8400	9.4000	9.7100	+0.936%	55,531	-5.355%
2025-09-03	9.5000	9.8150	9.4700	9.6200	+0.313%	99,846	-4.470%
2025-09-02	9.6000	9.8400	9.5250	9.5900	-1.540%	57,620	-4.171%
2025-08-29	9.6800	9.8995	9.6500	9.7400	+0.828%	92,312	-5.647%
2025-08-28	9.7145	9.7300	9.5700	9.6600	-0.515%	48,607	-4.865%
2025-08-27	9.7400	9.8250	9.6350	9.7100	-0.614%	69,234	-5.355%
2025-08-26	9.9100	10.3350	9.7300	9.7700	-1.013%	62,756	-5.937%
2025-08-25	9.9800	10.0050	9.6901	9.8700	-1.889%	65,676	-6.890%
2025-08-22	9.5800	10.1300	9.4550	10.0600	+6.230%	120,358	-8.648%
2025-08-21	9.6100	9.6300	9.3800	9.4700	-1.457%	37,356	-2.957%
2025-08-20	9.5000	9.6550	9.3100	9.6100	+1.801%	95,172	-4.370%
2025-08-19	9.5000	9.5850	9.3200	9.4400	-0.632%	120,251	-2.648%
2025-08-18	9.5700	9.7200	9.4700	9.5000	-0.835%	106,127	-3.263%
2025-08-15	9.9400	9.9400	9.4200	9.5800	-1.643%	48,996	-4.071%
2025-08-14	10.0800	10.0800	9.6500	9.7400	-4.510%	90,148	-5.647%
2025-08-13	10.0100	10.4500	10.0100	10.2000	+2.719%	144,043	-9.902%
2025-08-12	9.9600	10.1900	9.8200	9.9300	+0.608%	164,810	-7.452%
2025-08-11	9.9900	10.0200	9.6800	9.8700	-1.102%	39,732	-6.890%
2025-08-08	10.1700	10.2150	9.8700	9.9800	-1.772%	48,910	-7.916%
2025-08-07	10.2700	10.4110	10.1150	10.1600	-0.975%	49,409	-9.547%
2025-08-06	10.3600	10.6750	10.1900	10.2600	-1.441%	86,636	-10.429%
2025-08-05	10.2800	10.4800	10.1100	10.4100	+0.483%	141,869	-11.720%
2025-08-04	10.8800	10.8800	10.2400	10.3600	-5.302%	201,776	-11.293%
2025-08-01	9.7100	11.4988	9.7100	10.9400	+12.320%	226,042	-15.996%
2025-07-31	9.7000	9.7400	9.3500	9.7400	+0.412%	79,338	-5.647%
2025-07-30	10.3800	10.3800	9.5831	9.7000	-6.820%	73,205	-5.258%
2025-07-29	10.8800	10.8800	10.0500	10.4100	-3.611%	67,485	-11.720%
2025-07-28	10.3400	10.8700	10.1864	10.8000	+4.046%	85,148	-14.907%
2025-07-25	10.6500	10.6500	10.2900	10.3800	-2.991%	81,794	-11.464%
2025-07-24	11.2900	11.3000	10.7000	10.7000	-4.720%	44,441	-14.112%
2025-07-23	10.6800	11.2900	10.4800	11.2300	+4.855%	90,886	-18.166%
2025-07-22	9.8600	10.7600	9.8600	10.7100	+7.530%	103,533	-14.192%
2025-07-21	9.5600	10.0400	9.4200	9.9600	+4.184%	123,983	-7.731%
2025-07-18	9.6600	9.6600	9.3950	9.5600	-0.209%	57,840	-3.870%
2025-07-17	9.6600	9.7700	9.4700	9.5800	-0.416%	76,489	-4.071%
2025-07-16	9.6600	9.7650	9.5300	9.6200	+0.944%	74,882	-4.470%
2025-07-15	9.8800	10.0000	9.5000	9.5300	-3.543%	101,876	-3.568%
2025-07-14	9.7600	9.9600	9.5300	9.8800	+0.509%	98,485	-6.984%
2025-07-11	10.2500	10.2500	9.7700	9.8300	-5.024%	42,899	-6.511%
2025-07-10	10.1400	10.4200	10.1400	10.3500	+1.670%	62,856	-11.208%
2025-07-09	10.7000	10.7000	10.1000	10.1800	-3.962%	49,848	-9.725%
2025-07-08	10.6200	10.7900	10.5400	10.6000	+0.665%	52,208	-13.302%
2025-07-07	10.7700	11.0000	10.3300	10.5300	-2.770%	63,285	-12.726%
2025-07-03	10.3100	10.8300	10.3100	10.8300	+6.385%	26,363	-15.143%
2025-07-02	10.2400	10.4800	10.1200	10.1800	-0.876%	39,586	-9.725%
2025-07-01	9.9200	10.3700	9.7800	10.2700	+3.737%	55,730	-10.516%
2025-06-30	9.8600	10.1750	9.7600	9.9000	+0.712%	73,822	-7.172%
2025-06-27	9.8800	9.9000	9.4600	9.8300	0.000%	124,988	-6.511%
2025-06-26	9.6500	9.9300	9.6033	9.8300	+1.760%	73,137	-6.511%
2025-06-25	9.7300	9.8050	9.5250	9.6600	0.000%	60,964	-4.865%
2025-06-24	9.7300	9.7300	9.4400	9.6600	0.000%	193,192	-4.865%
2025-06-23	9.4800	9.6900	9.2700	9.6600	+1.152%	101,360	-4.865%
2025-06-20	9.9500	9.9500	9.5200	9.5500	-1.850%	48,746	-3.770%
2025-06-18	9.7900	10.1100	9.5914	9.7300	-0.613%	38,735	-5.550%
2025-06-17	9.8900	10.0200	9.6706	9.7900	-1.111%	69,711	-6.129%
2025-06-16	10.0300	10.1200	9.7500	9.9000	-1.198%	50,201	-7.172%
2025-06-13	10.2000	10.5900	9.6900	10.0200	-3.095%	42,169	-8.283%
2025-06-12	10.8500	10.9400	10.3200	10.3400	-4.700%	54,357	-11.122%
2025-06-11	10.9500	11.2800	10.5200	10.8500	-0.913%	65,551	-15.300%
2025-06-10	10.7600	11.1200	10.6000	10.9500	+2.528%	84,594	-16.073%
2025-06-09	10.6700	10.8598	10.3700	10.6800	0.000%	99,963	-13.951%
2025-06-06	10.1700	10.7300	9.9100	10.6800	+5.222%	136,581	-13.951%
2025-06-05	10.5100	10.5100	9.9800	10.1500	-1.552%	59,170	-9.458%
2025-06-04	10.4100	10.5750	10.2250	10.3100	-0.579%	25,427	-10.863%
2025-06-03	10.2400	10.4500	10.0200	10.3700	+1.072%	47,688	-11.379%
2025-06-02	10.5800	10.7650	10.1900	10.2600	-3.481%	62,047	-10.429%
2025-05-30	10.6600	10.7300	10.4700	10.6300	-0.840%	55,381	-13.547%
2025-05-29	10.6100	10.9050	10.4900	10.7200	+1.611%	52,541	-14.272%
2025-05-28	10.6800	10.8000	10.3900	10.5500	-1.494%	78,830	-12.891%
2025-05-27	10.6800	11.0400	10.6000	10.7100	+0.563%	61,818	-14.192%
2025-05-23	10.4500	10.7500	10.4250	10.6500	+0.282%	74,586	-13.709%
2025-05-22	10.6400	10.6500	10.3400	10.6200	+0.094%	86,398	-13.465%
2025-05-21	10.5600	10.7850	10.5400	10.6100	-1.118%	55,099	-13.384%
2025-05-20	10.6100	10.8050	10.5100	10.7300	+1.226%	43,588	-14.352%
2025-05-19	10.5800	10.9699	10.4600	10.6000	-0.094%	63,153	-13.302%
2025-05-16	11.0800	11.0800	10.5400	10.6100	-4.328%	42,727	-13.384%
2025-05-15	10.0900	11.1000	9.9650	11.0900	+10.900%	69,251	-17.133%
2025-05-14	10.0500	10.1700	9.6526	10.0000	-1.672%	150,387	-8.100%
2025-05-13	10.5900	10.6200	10.1500	10.1700	-2.772%	70,493	-9.636%
2025-05-12	10.5100	10.6850	10.1600	10.4600	+3.564%	51,921	-12.141%
2025-05-09	10.7200	10.8100	10.0800	10.1000	-5.696%	52,097	-9.010%
2025-05-08	10.2200	10.8150	10.1750	10.7100	+5.413%	66,933	-14.192%
2025-05-07	9.6600	10.3600	9.3500	10.1600	+4.527%	86,974	-9.547%
2025-05-06	9.6200	10.1500	9.5000	9.7200	-0.103%	95,022	-5.453%
2025-05-05	9.4100	9.9700	9.1800	9.7300	+1.778%	77,438	-5.550%
2025-05-02	9.6200	9.7200	9.4900	9.5600	+0.315%	24,530	-3.870%
2025-05-01	9.2950	9.6600	9.2400	9.5300	+1.925%	73,643	-3.568%
2025-04-30	9.4900	9.4900	8.8968	9.3500	0.000%	80,927	-1.711%
2025-04-29	9.5500	9.6800	9.2500	9.3500	-2.807%	36,722	-1.711%
2025-04-28	10.1000	10.1400	9.5800	9.6200	-5.501%	43,179	-4.470%
2025-04-25	9.9700	10.2400	9.7300	10.1800	+1.394%	123,499	-9.725%
2025-04-24	9.8700	10.0450	9.2041	10.0400	+1.312%	45,673	-8.466%
2025-04-23	10.0500	10.1200	9.0600	9.9100	+0.101%	52,091	-7.265%
2025-04-22	9.4700	9.9400	9.3600	9.9000	+4.651%	90,053	-7.172%
2025-04-21	9.2200	9.5000	9.0000	9.4600	+3.728%	101,600	-2.854%
2025-04-17	9.2600	9.7499	8.8098	9.1200	-1.405%	137,570	+0.768%
2025-04-16	8.7000	9.3000	8.7000	9.2500	+6.813%	100,688	-0.649%
2025-04-15	8.7900	8.9900	8.6600	8.6600	-1.367%	68,136	+6.120%
2025-04-14	9.0000	9.0000	8.5000	8.7800	-1.790%	60,241	+4.670%
2025-04-11	9.0000	9.3072	8.7850	8.9400	-0.887%	42,587	+2.796%
2025-04-10	9.2500	9.3800	8.8300	9.0200	-3.838%	35,512	+1.885%
2025-04-09	9.0000	9.7500	8.9619	9.3800	+3.646%	69,419	-2.026%
2025-04-08	9.6600	9.7100	8.8500	9.0500	-4.837%	104,429	+1.547%
2025-04-07	9.1400	9.9200	8.7177	9.5100	+0.529%	100,177	-3.365%
2025-04-04	8.9500	9.4900	8.7050	9.4600	+2.603%	112,829	-2.854%
2025-04-03	9.1100	9.4500	8.7200	9.2200	-2.434%	72,360	-0.325%
2025-04-02	9.2100	9.6053	9.1200	9.4500	+0.962%	61,213	-2.751%
2025-04-01	9.6700	9.7700	9.1900	9.3600	+1.299%	54,701	-1.816%
2025-03-31	9.5800	9.6650	9.2300	9.2400	-5.231%	77,391	-0.541%
2025-03-28	9.5500	9.8950	9.5500	9.7500	+2.094%	78,379	-5.744%
2025-03-27	9.4000	9.7100	9.2450	9.5500	+1.165%	62,185	-3.770%
2025-03-26	9.7500	10.0000	9.3300	9.4400	+0.319%	88,556	-2.648%
2025-03-25	9.2200	9.6800	9.1000	9.4100	+1.401%	85,343	-2.338%
2025-03-24	9.5400	9.6700	9.2600	9.2800	-1.591%	38,516	-0.970%
2025-03-21	10.1800	10.2000	9.1700	9.4300	-1.975%	93,891	-2.545%
2025-03-20	9.6100	9.9350	9.5800	9.6200	-0.722%	78,905	-4.470%
2025-03-19	10.0700	10.0700	9.6000	9.6900	-4.532%	79,221	-5.160%
2025-03-18	10.1100	10.1600	9.8100	10.1500	-0.490%	99,591	-9.458%
2025-03-17	10.0800	10.2700	9.9900	10.2000	+0.791%	81,173	-9.902%
2025-03-14	10.3000	10.4000	9.7200	10.1200	+4.870%	81,946	-9.190%
2025-03-13	10.5800	10.5800	9.5101	9.6500	-9.390%	99,823	-4.767%
2025-03-12	10.3100	10.7600	9.9600	10.6500	+4.412%	102,348	-13.709%
2025-03-11	10.3400	10.3400	9.7500	10.2000	-2.205%	219,352	-9.902%
2025-03-10	10.2400	10.7028	10.2400	10.4300	+0.773%	100,881	-11.889%
2025-03-07	10.3700	10.6400	10.0600	10.3500	+1.570%	114,768	-11.208%
2025-03-06	10.5200	10.9400	10.1300	10.1900	-3.321%	106,586	-9.814%
2025-03-05	10.7700	10.9900	10.4100	10.5400	-2.136%	63,578	-12.808%
2025-03-04	10.6300	10.9700	10.5250	10.7700	-0.185%	73,666	-14.670%
2025-03-03	11.0100	11.1100	10.7400	10.7900	-2.617%	102,021	-14.829%
2025-02-28	11.4200	11.4600	10.8600	11.0800	-3.147%	72,670	-17.058%
2025-02-27	11.9500	12.1050	11.4100	11.4400	-4.188%	82,372	-19.668%
2025-02-26	11.6600	11.9400	11.6550	11.9400	+3.020%	80,222	-23.032%
2025-02-25	11.5700	11.6600	11.3850	11.5900	+0.608%	91,372	-20.708%
2025-02-24	11.9900	12.0300	11.4850	11.5200	-3.437%	91,446	-20.226%
2025-02-21	12.7000	12.7000	11.8100	11.9300	-2.213%	98,693	-22.967%
2025-02-20	12.7000	12.7000	12.1500	12.2000	-2.478%	129,340	-24.672%
2025-02-19	12.8300	12.9300	12.4000	12.5100	-1.651%	116,274	-26.539%
2025-02-18	13.2200	13.3200	12.5800	12.7200	-3.782%	143,201	-27.752%
2025-02-14	13.3200	13.3250	13.0900	13.2200	+0.532%	102,417	-30.484%
2025-02-13	13.1300	13.3100	12.5500	13.1500	-0.904%	100,166	-30.114%
2025-02-12	13.0800	13.6400	11.7900	13.2700	-12.119%	250,439	-30.746%
2025-02-11	14.9800	15.2550	14.4100	15.1000	+0.266%	46,149	-39.139%
2025-02-10	14.8100	15.1800	14.6100	15.0600	+1.894%	68,995	-38.977%
2025-02-07	14.5300	14.7900	13.9150	14.7800	+0.339%	49,661	-37.821%
2025-02-06	14.7400	14.7700	14.5600	14.7300	-0.607%	29,814	-37.610%
2025-02-05	15.3800	15.3800	14.6950	14.8200	-3.010%	41,765	-37.989%
2025-02-04	14.8000	15.4400	14.6900	15.2800	+2.276%	49,358	-39.856%
2025-02-03	14.9500	15.2000	14.7050	14.9400	-2.033%	31,685	-38.487%
2025-01-31	15.3300	15.6000	15.1000	15.2500	-0.845%	40,256	-39.738%
2025-01-30	15.7100	15.8000	15.3100	15.3800	-1.284%	36,533	-40.247%
2025-01-29	15.6000	15.8009	15.2550	15.5800	+0.064%	48,215	-41.014%
2025-01-28	15.5000	15.7450	15.4300	15.5700	0.000%	35,209	-40.976%
2025-01-27	15.1200	15.6300	15.1100	15.5700	+2.772%	72,845	-40.976%
2025-01-24	15.2100	15.3800	15.1000	15.1500	-1.110%	46,360	-39.340%
2025-01-23	15.0000	15.3200	14.8900	15.3200	+1.390%	41,955	-40.013%
2025-01-22	15.3200	15.4950	14.9300	15.1100	-1.883%	56,094	-39.179%
2025-01-21	15.2400	15.6300	15.2350	15.4000	+1.382%	51,824	-40.325%
2025-01-17	15.0200	15.2400	14.7100	15.1900	+2.152%	48,861	-39.500%
2025-01-16	14.8900	15.0500	14.3700	14.8700	+0.473%	58,051	-38.198%
2025-01-15	14.8400	14.9425	14.5200	14.8000	+1.858%	24,699	-37.905%
2025-01-14	14.4100	14.5900	14.0600	14.5300	+1.679%	36,635	-36.752%
2025-01-13	14.0000	14.4050	13.9900	14.2900	+0.705%	29,872	-35.689%
2025-01-10	14.3200	14.4200	13.9600	14.1900	-3.992%	44,998	-35.236%
2025-01-08	14.7050	14.8250	14.2000	14.7800	-0.605%	75,706	-37.821%

document.getElementById("QX9ZxZ").onerror = function(){this.style.display='none';}; .dark-mode .NZL7K8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NZL7K8{ color: #333333; background-color: white; border: 2px solid #333333; }FORRForrester Research Incstock NASDAQ

FORR
Forrester Research Inc
stock NASDAQ