5 DAY PERFORMANCE
+17.60%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+0.85%
6 MONTH PERFORMANCE
-25.68%
YEAR-TO-DATE PERFORMANCE
-11.95%
1 YEAR PERFORMANCE
-33.73%
Forrester Research Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/03/2026 | $5.95 | $6.14 (3.19%) | $6.16 | $5.92 | 56.68 K | |
| 03/02/2026 | $5.83 | $6.00 (2.92%) | $6.10 | $5.82 | 100.32 K | $114.01 M |
| 02/27/2026 | $5.98 | $5.98 (0%) | $6.01 | $5.81 | 139.60 K | $113.63 M |
| 02/26/2026 | $5.56 | $6.08 (9.35%) | $6.11 | $5.56 | 200.56 K | $115.53 M |
| 02/25/2026 | $5.51 | $5.56 (0.91%) | $5.61 | $5.44 | 127.60 K | $105.65 M |
| 02/24/2026 | $5.50 | $5.52 (0.36%) | $5.68 | $5.13 | 170.61 K | $104.89 M |
| 02/23/2026 | $6.15 | $5.53 (-10.08%) | $6.26 | $5.52 | 199.12 K | $105.08 M |
| 02/20/2026 | $5.88 | $6.14 (4.42%) | $6.25 | $5.79 | 316.63 K | $116.67 M |
| 02/19/2026 | $5.70 | $5.88 (3.16%) | $5.92 | $5.64 | 156.74 K | $111.73 M |
| 02/18/2026 | $5.60 | $5.77 (3.04%) | $5.81 | $5.51 | 273.93 K | $109.64 M |
| 02/17/2026 | $5.61 | $5.61 (0%) | $5.70 | $5.31 | 487.00 K | $106.60 M |
| 02/13/2026 | $4.95 | $5.61 (13.33%) | $5.80 | $4.91 | 599.53 K | $106.60 M |
| 02/12/2026 | $6.56 | $6.21 (-5.34%) | $6.67 | $6.20 | 239.23 K | $118.00 M |
| 02/11/2026 | $7.02 | $6.56 (-6.55%) | $7.02 | $6.22 | 151.51 K | $124.65 M |
| 02/10/2026 | $7.08 | $6.97 (-1.55%) | $7.40 | $6.89 | 163.70 K | $132.44 M |
| 02/09/2026 | $7.24 | $7.05 (-2.62%) | $7.28 | $6.93 | 142.04 K | $133.96 M |
| 02/06/2026 | $7.30 | $7.27 (-0.41%) | $7.42 | $7.01 | 99.31 K | $138.95 M |
| 02/05/2026 | $7.11 | $7.28 (2.39%) | $7.36 | $7.07 | 99.23 K | $139.14 M |
| 02/04/2026 | $7.20 | $7.22 (0.28%) | $7.30 | $6.92 | 235.80 K | $138.00 M |
| 02/03/2026 | $8.09 | $7.15 (-11.62%) | $8.09 | $6.90 | 127.52 K | $136.66 M |
| 02/02/2026 | $8.14 | $8.13 (-0.12%) | $8.41 | $8.12 | 45.91 K | $155.39 M |
| 01/30/2026 | $7.98 | $8.11 (1.63%) | $8.12 | $7.96 | 71.44 K | $155.01 M |
| 01/29/2026 | $7.86 | $7.94 (1.02%) | $8.06 | $7.73 | 72.40 K | $151.76 M |
| 01/28/2026 | $7.92 | $7.84 (-1.01%) | $8.01 | $7.78 | 88.63 K | $149.85 M |
| 01/27/2026 | $8.04 | $7.88 (-1.99%) | $8.05 | $7.81 | 93.70 K | $150.61 M |
| 01/26/2026 | $8.00 | $8.08 (1%) | $8.10 | $7.97 | 55.41 K | $154.43 M |
| 01/23/2026 | $8.05 | $8.00 (-0.62%) | $8.08 | $7.87 | 61.72 K | $152.90 M |
| 01/22/2026 | $8.11 | $8.05 (-0.74%) | $8.32 | $8.01 | 33.20 K | $153.86 M |
| 01/21/2026 | $7.93 | $8.07 (1.77%) | $8.16 | $7.93 | 49.51 K | $154.24 M |
| 01/20/2026 | $8.04 | $7.92 (-1.49%) | $8.09 | $7.92 | 112.20 K | $151.37 M |
| 01/16/2026 | $8.33 | $8.15 (-2.16%) | $8.42 | $8.15 | 59.90 K | $155.77 M |
| 01/15/2026 | $8.33 | $8.33 (0%) | $8.59 | $8.19 | 72.40 K | $159.21 M |
| 01/14/2026 | $8.21 | $8.31 (1.22%) | $8.45 | $8.21 | 70.81 K | $158.83 M |
| 01/13/2026 | $8.19 | $8.18 (-0.12%) | $8.22 | $8.13 | 60.20 K | $156.34 M |
| 01/12/2026 | $8.20 | $8.20 (0%) | $8.44 | $8.09 | 49.83 K | $156.73 M |
| 01/09/2026 | $8.31 | $8.18 (-1.56%) | $8.38 | $8.15 | 40.30 K | $156.34 M |
| 01/08/2026 | $8.16 | $8.32 (1.96%) | $8.42 | $8.07 | 103.21 K | $159.02 M |
| 01/07/2026 | $8.12 | $8.16 (0.49%) | $8.17 | $7.99 | 95.63 K | $155.96 M |
| 01/06/2026 | $8.08 | $8.15 (0.87%) | $8.22 | $8.01 | 83.20 K | $155.77 M |
| 01/05/2026 | $8.12 | $8.15 (0.37%) | $8.35 | $7.86 | 128.50 K | $155.77 M |
| 01/02/2026 | $8.10 | $8.15 (0.62%) | $8.17 | $7.93 | 159.21 K | $155.77 M |
| 12/31/2025 | $7.70 | $8.12 (5.45%) | $8.17 | $7.55 | 168.30 K | $155.20 M |
| 12/30/2025 | $7.47 | $7.65 (2.41%) | $7.73 | $7.42 | 154.23 K | $146.21 M |
| 12/29/2025 | $7.20 | $7.48 (3.89%) | $7.50 | $7.20 | 92.41 K | $142.97 M |
| 12/26/2025 | $7.27 | $7.25 (-0.28%) | $7.37 | $7.13 | 132.42 K | $138.57 M |
| 12/24/2025 | $7.07 | $7.21 (1.98%) | $7.23 | $7.03 | 68.14 K | $137.80 M |
| 12/23/2025 | $7.15 | $7.09 (-0.84%) | $7.18 | $6.97 | 74.20 K | $135.51 M |
| 12/22/2025 | $7.41 | $7.15 (-3.51%) | $7.57 | $7.15 | 84.13 K | $136.66 M |
| 12/19/2025 | $7.38 | $7.41 (0.41%) | $7.45 | $7.31 | 203.70 K | $141.63 M |
| 12/18/2025 | $7.33 | $7.36 (0.41%) | $7.42 | $7.29 | 71.81 K | $140.67 M |
| 12/17/2025 | $7.22 | $7.25 (0.42%) | $7.31 | $7.17 | 63.40 K | $138.57 M |
| 12/16/2025 | $7.14 | $7.22 (1.12%) | $7.24 | $7.01 | 81.32 K | $138.00 M |
| 12/15/2025 | $7.21 | $7.18 (-0.42%) | $7.43 | $7.05 | 51.71 K | $137.23 M |
| 12/12/2025 | $7.26 | $7.13 (-1.79%) | $7.32 | $7.08 | 71.12 K | $136.28 M |
| 12/11/2025 | $7.11 | $7.22 (1.55%) | $7.25 | $7.11 | 50.91 K | $138.00 M |
| 12/10/2025 | $6.90 | $7.12 (3.19%) | $7.20 | $6.90 | 103.20 K | $136.08 M |
| 12/09/2025 | $6.77 | $6.93 (2.36%) | $6.98 | $6.70 | 70.00 K | $132.45 M |
| 12/08/2025 | $6.68 | $6.76 (1.2%) | $6.78 | $6.60 | 112.65 K | $129.20 M |
| 12/05/2025 | $6.84 | $6.63 (-3.07%) | $6.91 | $6.61 | 90.70 K | $126.72 M |
| 12/04/2025 | $7.11 | $6.82 (-4.08%) | $7.11 | $6.80 | 80.10 K | $130.35 M |
| 12/03/2025 | $7.02 | $7.09 (1%) | $7.22 | $6.95 | 60.01 K | $135.51 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
