FORR Historical Prices
Forrester Research Inc · daily open, high, low, close & volume
Trading days
250
Period high
12.75
Period low
4.88
Period change
+54.42%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12.40 | 12.56 | 10.82 | 11.01 | -9.61% | 177,167 |
| Oct 29, 2026 | 12.01 | 12.40 | 11.86 | 12.18 | +1.16% | 169,034 |
| Oct 28, 2026 | 11.93 | 12.19 | 11.83 | 12.04 | +0.17% | 139,418 |
| Oct 27, 2026 | 12.35 | 12.35 | 11.98 | 12.02 | -2.51% | 91,384 |
| Oct 26, 2026 | 12.42 | 12.54 | 12.13 | 12.33 | -1.20% | 64,945 |
| Oct 23, 2026 | 12.34 | 12.48 | 12.20 | 12.48 | +0.32% | 101,280 |
| Oct 22, 2026 | 11.96 | 12.69 | 11.96 | 12.44 | +4.54% | 101,428 |
| Oct 21, 2026 | 12.12 | 12.15 | 11.73 | 11.90 | -2.14% | 106,594 |
| Oct 20, 2026 | 11.79 | 12.21 | 11.77 | 12.16 | +3.84% | 84,428 |
| Oct 19, 2026 | 11.68 | 11.75 | 11.42 | 11.71 | -0.34% | 69,034 |
| Oct 16, 2026 | 11.97 | 12.02 | 11.72 | 11.75 | -1.55% | 88,017 |
| Oct 15, 2026 | 11.80 | 12.37 | 11.75 | 11.94 | +1.92% | 92,232 |
| Oct 14, 2026 | 11.78 | 11.90 | 11.71 | 11.71 | -1.35% | 81,532 |
| Oct 13, 2026 | 11.58 | 12.00 | 11.44 | 11.87 | +3.31% | 75,042 |
| Oct 12, 2026 | 11.35 | 11.57 | 11.24 | 11.49 | +0.88% | 79,938 |
| Oct 9, 2026 | 11.64 | 11.77 | 11.35 | 11.39 | -2.23% | 71,949 |
| Oct 8, 2026 | 11.09 | 11.65 | 10.92 | 11.65 | +5.05% | 123,036 |
| Oct 7, 2026 | 11.15 | 11.31 | 11.05 | 11.09 | -1.20% | 71,034 |
| Oct 6, 2026 | 11.24 | 11.40 | 11.16 | 11.22 | -0.04% | 71,766 |
| Oct 5, 2026 | 11.18 | 11.38 | 10.81 | 11.23 | +0.09% | 88,644 |
| Oct 2, 2026 | 11.64 | 11.71 | 11.20 | 11.22 | -3.36% | 85,686 |
| Oct 1, 2026 | 11.52 | 11.74 | 11.44 | 11.61 | +0.87% | 94,399 |
| Sep 30, 2026 | 11.54 | 11.72 | 11.27 | 11.51 | -0.69% | 293,156 |
| Sep 29, 2026 | 11.35 | 11.75 | 11.35 | 11.59 | +2.29% | 111,344 |
| Sep 28, 2026 | 11.40 | 11.58 | 11.02 | 11.33 | -0.61% | 98,956 |
| Sep 25, 2026 | 11.54 | 11.86 | 11.25 | 11.40 | -1.47% | 86,859 |
| Sep 24, 2026 | 11.87 | 11.99 | 11.49 | 11.57 | -1.78% | 97,120 |
| Sep 23, 2026 | 11.70 | 11.98 | 11.53 | 11.78 | +0.26% | 86,575 |
| Sep 22, 2026 | 11.21 | 11.88 | 11.21 | 11.75 | +3.62% | 135,512 |
| Sep 21, 2026 | 11.10 | 11.78 | 11.10 | 11.34 | +2.16% | 199,427 |
| Sep 18, 2026 | 11.25 | 11.39 | 11.04 | 11.10 | -1.33% | 221,910 |
| Sep 17, 2026 | 11.69 | 11.69 | 11.19 | 11.25 | -3.18% | 88,109 |
| Sep 16, 2026 | 11.77 | 11.91 | 11.53 | 11.62 | -1.61% | 109,849 |
| Sep 15, 2026 | 11.71 | 12.01 | 11.71 | 11.81 | -1.50% | 152,607 |
| Sep 14, 2026 | 11.81 | 12.15 | 11.62 | 11.99 | +2.04% | 175,990 |
| Sep 11, 2026 | 11.93 | 11.97 | 11.71 | 11.75 | -0.76% | 125,635 |
| Sep 10, 2026 | 12.03 | 12.16 | 11.78 | 11.84 | -1.66% | 88,668 |
| Sep 9, 2026 | 12.17 | 12.58 | 11.91 | 12.04 | -1.15% | 106,368 |
| Sep 8, 2026 | 12.50 | 12.72 | 11.77 | 12.18 | -3.72% | 191,906 |
| Sep 4, 2026 | 12.46 | 12.75 | 12.28 | 12.65 | +1.36% | 88,493 |
| Sep 3, 2026 | 12.25 | 12.57 | 12.25 | 12.48 | +2.30% | 72,043 |
| Sep 2, 2026 | 12.18 | 12.63 | 12.05 | 12.20 | -0.81% | 110,346 |
| Aug 31, 2026 | 12.35 | 12.46 | 12.22 | 12.30 | -0.65% | 91,131 |
| Aug 28, 2026 | 12.18 | 12.63 | 12.18 | 12.38 | +1.39% | 91,340 |
| Aug 27, 2026 | 11.69 | 12.35 | 11.69 | 12.21 | +4.36% | 108,529 |
| Aug 26, 2026 | 12.00 | 12.17 | 11.70 | 11.70 | -2.74% | 73,348 |
| Aug 25, 2026 | 11.92 | 12.20 | 11.84 | 12.03 | +0.42% | 91,372 |
| Aug 24, 2026 | 11.72 | 12.03 | 11.70 | 11.98 | +1.70% | 68,262 |
| Aug 21, 2026 | 11.68 | 11.96 | 11.56 | 11.78 | +0.94% | 70,999 |
| Aug 20, 2026 | 11.72 | 11.99 | 11.59 | 11.67 | -0.77% | 66,126 |
| Aug 19, 2026 | 11.34 | 11.99 | 11.34 | 11.76 | +3.98% | 87,046 |
| Aug 18, 2026 | 11.16 | 11.44 | 11.04 | 11.31 | +1.43% | 56,227 |
| Aug 17, 2026 | 11.26 | 11.39 | 11.15 | 11.15 | -2.02% | 72,055 |
| Aug 14, 2026 | 11.79 | 11.79 | 11.38 | 11.38 | -3.48% | 63,991 |
| Aug 13, 2026 | 11.53 | 11.86 | 11.49 | 11.79 | +2.25% | 127,096 |
| Aug 12, 2026 | 11.83 | 11.95 | 11.33 | 11.53 | -2.54% | 102,929 |
| Aug 11, 2026 | 11.58 | 11.93 | 11.21 | 11.83 | +1.81% | 131,927 |
| Aug 10, 2026 | 11.61 | 11.95 | 11.46 | 11.62 | -1.02% | 124,234 |
| Aug 7, 2026 | 11.96 | 12.00 | 11.60 | 11.74 | -2.09% | 129,287 |
| Aug 6, 2026 | 11.74 | 12.03 | 11.52 | 11.99 | +3.10% | 170,591 |
| Aug 5, 2026 | 11.74 | 11.92 | 11.26 | 11.63 | -0.85% | 141,304 |
| Aug 4, 2026 | 11.27 | 11.90 | 10.90 | 11.73 | +3.26% | 121,322 |
| Aug 3, 2026 | 11.75 | 12.33 | 11.35 | 11.36 | -1.22% | 192,460 |
| Jul 31, 2026 | 10.49 | 11.75 | 9.94 | 11.50 | +18.07% | 233,572 |
| Jul 30, 2026 | 10.26 | 10.32 | 9.70 | 9.74 | -5.02% | 108,942 |
| Jul 29, 2026 | 10.28 | 10.45 | 10.00 | 10.26 | -0.53% | 94,100 |
| Jul 28, 2026 | 9.51 | 10.36 | 9.51 | 10.31 | +8.41% | 109,772 |
| Jul 27, 2026 | 9.00 | 9.65 | 8.96 | 9.51 | +7.22% | 98,102 |
| Jul 24, 2026 | 8.88 | 9.11 | 8.73 | 8.87 | +0.23% | 89,506 |
| Jul 23, 2026 | 8.98 | 9.22 | 8.72 | 8.85 | -1.56% | 135,673 |
| Jul 22, 2026 | 9.15 | 9.30 | 8.91 | 8.99 | -1.43% | 125,212 |
| Jul 21, 2026 | 9.97 | 9.98 | 8.89 | 9.12 | -8.53% | 156,940 |
| Jul 20, 2026 | 10.32 | 10.39 | 9.93 | 9.97 | -3.39% | 109,662 |
| Jul 17, 2026 | 10.48 | 10.57 | 10.05 | 10.32 | -1.48% | 73,662 |
| Jul 16, 2026 | 10.29 | 11.33 | 10.29 | 10.47 | +0.62% | 175,406 |
| Jul 15, 2026 | 10.32 | 10.60 | 10.21 | 10.41 | +0.97% | 148,164 |
| Jul 14, 2026 | 10.11 | 10.44 | 9.94 | 10.31 | +1.18% | 150,773 |
| Jul 13, 2026 | 10.06 | 10.52 | 9.90 | 10.19 | +1.90% | 295,192 |
| Jul 10, 2026 | 9.78 | 10.00 | 9.69 | 10.00 | +3.20% | 70,630 |
| Jul 9, 2026 | 9.52 | 9.78 | 9.37 | 9.69 | +0.83% | 95,829 |
| Jul 8, 2026 | 9.56 | 9.67 | 9.30 | 9.61 | -0.52% | 99,472 |
| Jul 7, 2026 | 9.52 | 9.83 | 9.13 | 9.66 | +0.31% | 277,840 |
| Jul 6, 2026 | 9.26 | 9.95 | 9.21 | 9.63 | +1.90% | 93,448 |
| Jul 2, 2026 | 9.16 | 9.60 | 9.16 | 9.45 | +2.83% | 103,117 |
| Jul 1, 2026 | 8.50 | 9.37 | 8.50 | 9.19 | +9.27% | 143,855 |
| Jun 30, 2026 | 8.33 | 8.47 | 8.26 | 8.41 | -0.12% | 137,574 |
| Jun 29, 2026 | 7.85 | 8.73 | 7.66 | 8.42 | +7.81% | 290,772 |
| Jun 26, 2026 | 7.24 | 7.95 | 7.24 | 7.81 | +7.87% | 1,467,204 |
| Jun 25, 2026 | 7.99 | 8.09 | 7.21 | 7.24 | -9.16% | 199,057 |
| Jun 24, 2026 | 7.25 | 7.99 | 6.95 | 7.97 | +8.44% | 164,747 |
| Jun 23, 2026 | 7.11 | 7.51 | 6.74 | 7.35 | +3.38% | 172,165 |
| Jun 22, 2026 | 6.73 | 7.19 | 6.63 | 7.11 | +6.12% | 96,628 |
| Jun 18, 2026 | 6.60 | 6.79 | 6.47 | 6.70 | +0.45% | 179,009 |
| Jun 17, 2026 | 6.88 | 7.00 | 6.56 | 6.67 | -3.05% | 147,051 |
| Jun 16, 2026 | 6.74 | 6.88 | 6.64 | 6.88 | +2.38% | 60,691 |
| Jun 15, 2026 | 6.98 | 7.05 | 6.56 | 6.72 | -3.86% | 109,190 |
| Jun 12, 2026 | 6.79 | 7.08 | 6.69 | 6.99 | +2.95% | 58,859 |
| Jun 11, 2026 | 6.73 | 6.88 | 6.58 | 6.79 | +0.89% | 45,419 |
| Jun 10, 2026 | 6.87 | 7.07 | 6.63 | 6.73 | -1.61% | 82,009 |
| Jun 9, 2026 | 6.73 | 7.03 | 6.62 | 6.84 | +0.15% | 83,056 |
| Jun 8, 2026 | 6.92 | 7.12 | 6.83 | 6.83 | -2.43% | 58,924 |
| Jun 5, 2026 | 7.05 | 7.13 | 6.98 | 7.00 | -1.13% | 44,648 |
| Jun 4, 2026 | 6.99 | 7.45 | 6.67 | 7.08 | +2.46% | 69,111 |
| Jun 3, 2026 | 7.04 | 7.04 | 6.71 | 6.91 | -1.85% | 53,831 |
| Jun 2, 2026 | 7.20 | 7.24 | 6.94 | 7.04 | -2.49% | 44,290 |
| Jun 1, 2026 | 6.95 | 7.22 | 6.84 | 7.22 | +2.41% | 53,264 |
| May 29, 2026 | 6.96 | 7.08 | 6.70 | 7.05 | +1.15% | 71,346 |
| May 28, 2026 | 6.91 | 7.06 | 6.77 | 6.97 | +0.58% | 71,088 |
| May 27, 2026 | 6.72 | 6.97 | 6.69 | 6.93 | +3.59% | 130,142 |
| May 26, 2026 | 6.54 | 6.75 | 6.54 | 6.69 | -1.04% | 78,401 |
| May 22, 2026 | 7.02 | 7.09 | 6.70 | 6.76 | -3.01% | 56,381 |
| May 21, 2026 | 6.73 | 7.13 | 6.28 | 6.97 | +3.11% | 119,580 |
| May 20, 2026 | 6.73 | 6.80 | 6.50 | 6.76 | +0.15% | 81,562 |
| May 19, 2026 | 6.57 | 6.84 | 6.47 | 6.75 | +1.50% | 194,979 |
| May 18, 2026 | 6.51 | 6.78 | 6.44 | 6.65 | +0.76% | 75,898 |
| May 15, 2026 | 6.36 | 6.63 | 6.31 | 6.60 | +2.48% | 66,518 |
| May 14, 2026 | 6.26 | 6.55 | 6.12 | 6.44 | +2.38% | 48,223 |
| May 13, 2026 | 6.30 | 6.38 | 6.11 | 6.29 | -1.26% | 47,261 |
| May 12, 2026 | 6.62 | 6.76 | 6.21 | 6.37 | -3.34% | 44,155 |
| May 11, 2026 | 6.85 | 6.85 | 6.54 | 6.59 | -4.08% | 53,644 |
| May 8, 2026 | 6.58 | 6.87 | 6.46 | 6.87 | +5.21% | 41,099 |
| May 7, 2026 | 5.78 | 6.61 | 5.78 | 6.53 | +7.22% | 100,933 |
| May 6, 2026 | 6.21 | 6.24 | 6.02 | 6.09 | -1.93% | 51,097 |
| May 5, 2026 | 6.22 | 6.26 | 6.00 | 6.21 | -0.16% | 44,334 |
| May 4, 2026 | 6.34 | 6.54 | 6.13 | 6.22 | -1.89% | 52,243 |
| May 1, 2026 | 6.29 | 6.43 | 6.14 | 6.34 | +0.79% | 71,037 |
| Apr 30, 2026 | 6.26 | 6.44 | 6.05 | 6.29 | -0.32% | 55,240 |
| Apr 29, 2026 | 6.21 | 6.35 | 6.10 | 6.31 | +1.28% | 72,972 |
| Apr 28, 2026 | 6.04 | 6.26 | 6.00 | 6.23 | +3.66% | 88,191 |
| Apr 27, 2026 | 6.06 | 6.23 | 5.84 | 6.01 | -0.83% | 108,954 |
| Apr 24, 2026 | 5.92 | 6.14 | 5.63 | 6.06 | +1.68% | 61,081 |
| Apr 23, 2026 | 6.22 | 6.22 | 5.88 | 5.96 | -4.33% | 56,331 |
| Apr 22, 2026 | 6.27 | 6.45 | 6.19 | 6.23 | -0.95% | 100,654 |
| Apr 21, 2026 | 6.11 | 6.46 | 6.02 | 6.29 | +3.11% | 98,267 |
| Apr 20, 2026 | 6.05 | 6.28 | 6.00 | 6.10 | -0.16% | 90,321 |
| Apr 17, 2026 | 6.05 | 6.37 | 6.03 | 6.11 | +1.16% | 102,082 |
| Apr 16, 2026 | 5.88 | 6.10 | 5.88 | 6.04 | +2.20% | 90,613 |
| Apr 15, 2026 | 5.72 | 5.99 | 5.71 | 5.91 | +3.32% | 85,921 |
| Apr 14, 2026 | 5.57 | 5.81 | 5.45 | 5.72 | +4.38% | 117,716 |
| Apr 13, 2026 | 5.01 | 5.49 | 5.01 | 5.48 | +8.51% | 131,040 |
| Apr 10, 2026 | 5.08 | 5.10 | 4.88 | 5.05 | -0.59% | 96,020 |
| Apr 9, 2026 | 5.25 | 5.25 | 5.01 | 5.08 | -4.51% | 78,795 |
| Apr 8, 2026 | 5.58 | 5.66 | 5.29 | 5.32 | -2.21% | 82,777 |
| Apr 7, 2026 | 5.55 | 5.62 | 5.37 | 5.44 | -3.03% | 112,368 |
| Apr 6, 2026 | 5.44 | 5.67 | 5.37 | 5.61 | +2.37% | 74,515 |
| Apr 2, 2026 | 5.36 | 5.55 | 5.28 | 5.48 | +1.67% | 92,428 |
| Apr 1, 2026 | 5.63 | 5.63 | 5.39 | 5.39 | -4.77% | 85,460 |
| Mar 31, 2026 | 5.76 | 5.82 | 5.61 | 5.66 | -0.18% | 85,974 |
| Mar 30, 2026 | 5.70 | 5.74 | 5.59 | 5.67 | +0.35% | 86,363 |
| Mar 27, 2026 | 5.76 | 5.82 | 5.65 | 5.65 | -3.25% | 115,368 |
| Mar 26, 2026 | 5.72 | 5.95 | 5.72 | 5.84 | +0.86% | 86,615 |
| Mar 25, 2026 | 5.81 | 5.88 | 5.59 | 5.79 | +0.70% | 102,333 |
| Mar 24, 2026 | 5.92 | 5.92 | 5.63 | 5.75 | -3.85% | 133,508 |
| Mar 23, 2026 | 6.00 | 6.13 | 5.92 | 5.98 | +0.34% | 129,770 |
| Mar 20, 2026 | 5.97 | 5.98 | 5.74 | 5.96 | -1.00% | 217,209 |
| Mar 19, 2026 | 6.05 | 6.20 | 5.88 | 6.02 | -1.95% | 211,302 |
| Mar 18, 2026 | 6.12 | 6.24 | 5.97 | 6.14 | -0.49% | 105,781 |
| Mar 17, 2026 | 6.25 | 6.42 | 6.16 | 6.17 | -1.28% | 103,605 |
| Mar 16, 2026 | 5.97 | 6.25 | 5.93 | 6.25 | +4.69% | 246,477 |
| Mar 13, 2026 | 6.25 | 6.37 | 5.80 | 5.97 | -4.17% | 201,003 |
| Mar 12, 2026 | 6.19 | 6.44 | 6.14 | 6.23 | -0.80% | 139,177 |
| Mar 11, 2026 | 6.33 | 6.40 | 6.17 | 6.28 | -0.95% | 117,227 |
| Mar 10, 2026 | 6.16 | 6.52 | 6.04 | 6.34 | +0.63% | 138,423 |
| Mar 9, 2026 | 6.41 | 6.42 | 6.08 | 6.30 | -2.48% | 106,737 |
| Mar 6, 2026 | 6.19 | 6.48 | 6.09 | 6.46 | +2.05% | 92,092 |
| Mar 5, 2026 | 6.20 | 6.36 | 6.00 | 6.33 | +1.61% | 179,551 |
| Mar 4, 2026 | 6.20 | 6.71 | 6.08 | 6.23 | +0.65% | 233,844 |
| Mar 3, 2026 | 5.86 | 6.25 | 5.61 | 6.19 | +3.17% | 125,348 |
| Mar 2, 2026 | 5.83 | 6.10 | 5.82 | 6.00 | +0.33% | 100,320 |
| Feb 27, 2026 | 5.98 | 6.01 | 5.81 | 5.98 | -1.64% | 139,562 |
| Feb 26, 2026 | 5.56 | 6.11 | 5.56 | 6.08 | +9.35% | 200,559 |
| Feb 25, 2026 | 5.51 | 5.61 | 5.43 | 5.56 | +0.72% | 127,591 |
| Feb 24, 2026 | 5.50 | 5.68 | 5.13 | 5.52 | -0.18% | 170,614 |
| Feb 23, 2026 | 6.15 | 6.25 | 5.52 | 5.53 | -9.93% | 199,122 |
| Feb 20, 2026 | 5.88 | 6.25 | 5.79 | 6.14 | +4.42% | 316,628 |
| Feb 19, 2026 | 5.70 | 5.92 | 5.64 | 5.88 | +1.91% | 156,736 |
| Feb 18, 2026 | 5.60 | 5.80 | 5.50 | 5.77 | +2.85% | 273,928 |
| Feb 17, 2026 | 5.61 | 5.70 | 5.31 | 5.61 | +0.00% | 486,961 |
| Feb 13, 2026 | 4.95 | 5.80 | 4.91 | 5.61 | -9.66% | 599,533 |
| Feb 12, 2026 | 6.56 | 6.67 | 6.20 | 6.21 | -5.34% | 239,234 |
| Feb 11, 2026 | 7.02 | 7.02 | 6.22 | 6.56 | -5.88% | 151,514 |
| Feb 10, 2026 | 7.08 | 7.40 | 6.89 | 6.97 | -1.13% | 163,680 |
| Feb 9, 2026 | 7.24 | 7.28 | 6.93 | 7.05 | -3.03% | 142,035 |
| Feb 6, 2026 | 7.30 | 7.42 | 7.00 | 7.27 | -0.14% | 99,310 |
| Feb 5, 2026 | 7.11 | 7.36 | 7.07 | 7.28 | +0.83% | 99,230 |
| Feb 4, 2026 | 7.20 | 7.30 | 6.92 | 7.22 | +0.98% | 235,783 |
| Feb 3, 2026 | 8.09 | 8.09 | 6.90 | 7.15 | -12.05% | 127,516 |
| Feb 2, 2026 | 8.13 | 8.41 | 8.12 | 8.13 | +0.25% | 45,912 |
| Jan 30, 2026 | 7.98 | 8.12 | 7.96 | 8.11 | +2.14% | 71,439 |
| Jan 29, 2026 | 7.86 | 8.05 | 7.73 | 7.94 | +1.28% | 72,351 |
| Jan 28, 2026 | 7.92 | 8.01 | 7.78 | 7.84 | -0.51% | 88,625 |
| Jan 27, 2026 | 8.04 | 8.05 | 7.80 | 7.88 | -2.48% | 93,677 |
| Jan 26, 2026 | 8.00 | 8.10 | 7.97 | 8.08 | +1.00% | 55,410 |
| Jan 23, 2026 | 8.05 | 8.08 | 7.87 | 8.00 | -0.62% | 61,719 |
| Jan 22, 2026 | 8.11 | 8.32 | 8.01 | 8.05 | -0.25% | 33,193 |
| Jan 21, 2026 | 7.93 | 8.16 | 7.93 | 8.07 | +1.89% | 49,513 |
| Jan 20, 2026 | 8.04 | 8.09 | 7.92 | 7.92 | -2.82% | 112,167 |
| Jan 16, 2026 | 8.33 | 8.42 | 8.14 | 8.15 | -2.16% | 59,853 |
| Jan 15, 2026 | 8.33 | 8.59 | 8.19 | 8.33 | +0.24% | 72,403 |
| Jan 14, 2026 | 8.21 | 8.45 | 8.21 | 8.31 | +1.59% | 70,814 |
| Jan 13, 2026 | 8.19 | 8.22 | 8.13 | 8.18 | -0.24% | 60,162 |
| Jan 12, 2026 | 8.20 | 8.44 | 8.09 | 8.20 | +0.24% | 49,834 |
| Jan 9, 2026 | 8.31 | 8.38 | 8.15 | 8.18 | -1.68% | 40,267 |
| Jan 8, 2026 | 8.16 | 8.42 | 8.07 | 8.32 | +1.96% | 103,209 |
| Jan 7, 2026 | 8.12 | 8.17 | 7.99 | 8.16 | +0.12% | 95,632 |
| Jan 6, 2026 | 8.08 | 8.22 | 8.01 | 8.15 | +0.00% | 83,191 |
| Jan 5, 2026 | 8.12 | 8.35 | 7.86 | 8.15 | +0.00% | 128,503 |
| Jan 2, 2026 | 8.10 | 8.17 | 7.93 | 8.15 | +0.37% | 159,208 |
| Dec 31, 2025 | 7.70 | 8.17 | 7.55 | 8.12 | +6.14% | 168,253 |
| Dec 30, 2025 | 7.47 | 7.73 | 7.42 | 7.65 | +2.27% | 154,228 |
| Dec 29, 2025 | 7.20 | 7.50 | 7.20 | 7.48 | +3.17% | 92,411 |
| Dec 26, 2025 | 7.27 | 7.37 | 7.13 | 7.25 | +0.55% | 132,417 |
| Dec 24, 2025 | 7.07 | 7.23 | 7.03 | 7.21 | +1.69% | 68,143 |
| Dec 23, 2025 | 7.15 | 7.18 | 6.97 | 7.09 | -0.84% | 74,193 |
| Dec 22, 2025 | 7.41 | 7.57 | 7.15 | 7.15 | -3.51% | 84,130 |
| Dec 19, 2025 | 7.38 | 7.45 | 7.30 | 7.41 | +0.68% | 203,677 |
| Dec 18, 2025 | 7.33 | 7.42 | 7.29 | 7.36 | +1.52% | 71,806 |
| Dec 17, 2025 | 7.22 | 7.31 | 7.17 | 7.25 | +0.42% | 63,403 |
| Dec 16, 2025 | 7.14 | 7.24 | 7.00 | 7.22 | +0.56% | 81,321 |
| Dec 15, 2025 | 7.21 | 7.43 | 7.05 | 7.18 | +0.70% | 51,708 |
| Dec 12, 2025 | 7.26 | 7.32 | 7.08 | 7.13 | -1.25% | 71,121 |
| Dec 11, 2025 | 7.11 | 7.25 | 7.11 | 7.22 | +1.40% | 50,910 |
| Dec 10, 2025 | 6.90 | 7.20 | 6.90 | 7.12 | +2.74% | 103,191 |
| Dec 9, 2025 | 6.77 | 6.98 | 6.70 | 6.93 | +2.51% | 70,001 |
| Dec 8, 2025 | 6.68 | 6.78 | 6.60 | 6.76 | +1.96% | 112,649 |
| Dec 5, 2025 | 6.83 | 6.91 | 6.61 | 6.63 | -2.79% | 90,690 |
| Dec 4, 2025 | 7.11 | 7.11 | 6.80 | 6.82 | -3.81% | 80,057 |
| Dec 3, 2025 | 7.02 | 7.22 | 6.95 | 7.09 | +2.01% | 60,011 |
| Dec 2, 2025 | 7.22 | 7.38 | 6.94 | 6.95 | -4.79% | 74,860 |
| Dec 1, 2025 | 7.04 | 7.50 | 6.98 | 7.30 | +1.53% | 287,533 |
| Nov 28, 2025 | 7.14 | 7.26 | 7.12 | 7.19 | +0.98% | 44,213 |
| Nov 26, 2025 | 7.10 | 7.21 | 6.96 | 7.12 | -0.70% | 106,639 |
| Nov 25, 2025 | 6.95 | 7.35 | 6.94 | 7.17 | +3.02% | 103,528 |
| Nov 24, 2025 | 7.07 | 7.21 | 6.93 | 6.96 | -2.25% | 95,387 |
| Nov 21, 2025 | 6.62 | 7.21 | 6.62 | 7.12 | +7.23% | 106,357 |
| Nov 20, 2025 | 7.01 | 7.08 | 6.62 | 6.64 | -3.91% | 95,114 |
| Nov 19, 2025 | 7.20 | 7.20 | 6.71 | 6.91 | -3.63% | 131,741 |
| Nov 18, 2025 | 7.29 | 7.34 | 7.09 | 7.17 | -1.65% | 109,100 |
| Nov 17, 2025 | 7.58 | 7.88 | 7.29 | 7.29 | -4.33% | 109,726 |
| Nov 14, 2025 | 7.82 | 7.86 | 7.60 | 7.62 | -2.68% | 81,816 |
| Nov 13, 2025 | 7.94 | 8.02 | 7.82 | 7.83 | -1.51% | 100,673 |
| Nov 12, 2025 | 7.79 | 8.08 | 7.76 | 7.95 | +1.92% | 123,723 |
| Nov 11, 2025 | 7.63 | 7.87 | 7.57 | 7.80 | +2.77% | 77,795 |
| Nov 10, 2025 | 7.52 | 7.70 | 7.50 | 7.59 | +0.93% | 114,416 |
| Nov 7, 2025 | 7.50 | 7.71 | 7.39 | 7.52 | +0.00% | 136,546 |
| Nov 6, 2025 | 7.80 | 7.84 | 7.38 | 7.52 | -3.71% | 152,550 |
| Nov 5, 2025 | 7.66 | 7.82 | 7.53 | 7.81 | +3.03% | 134,012 |
| Nov 4, 2025 | 7.57 | 7.85 | 7.30 | 7.58 | -1.30% | 147,841 |
| Nov 3, 2025 | 7.12 | 7.84 | 7.12 | 7.68 | +7.71% | 178,118 |
| Oct 31, 2025 | 8.12 | 8.44 | 7.07 | 7.13 | -12.94% | 331,440 |
Daily open, high, low, close and volume for Forrester Research Inc (FORR). Showing 250 trading days. Unadjusted prices.