5 DAY PERFORMANCE
+29.86%
1 MONTH PERFORMANCE
+26.06%
3 MONTH PERFORMANCE
-3.07%
6 MONTH PERFORMANCE
-11.24%
YEAR-TO-DATE PERFORMANCE
-39.50%
1 YEAR PERFORMANCE
-44.07%
Forrester Research, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/02/2025 | $7.22 | $6.95 (-3.74%) | $7.38 | $6.94 | 74.86 K | $132.84 M |
| 12/01/2025 | $7.04 | $7.30 (3.69%) | $7.50 | $6.98 | 287.53 K | $139.52 M |
| 11/28/2025 | $7.14 | $7.19 (0.7%) | $7.26 | $7.12 | 44.21 K | $137.42 M |
| 11/26/2025 | $7.10 | $7.12 (0.28%) | $7.21 | $6.96 | 106.64 K | $136.08 M |
| 11/25/2025 | $6.95 | $7.17 (3.17%) | $7.35 | $6.94 | 103.53 K | $137.04 M |
| 11/24/2025 | $7.07 | $6.96 (-1.56%) | $7.22 | $6.93 | 95.40 K | $133.03 M |
| 11/21/2025 | $6.62 | $7.12 (7.55%) | $7.21 | $6.62 | 106.40 K | $136.08 M |
| 11/20/2025 | $7.01 | $6.64 (-5.28%) | $7.08 | $6.62 | 95.11 K | $126.91 M |
| 11/19/2025 | $7.20 | $6.91 (-4.03%) | $7.20 | $6.71 | 131.74 K | $132.07 M |
| 11/18/2025 | $7.29 | $7.17 (-1.65%) | $7.35 | $7.10 | 109.10 K | $137.04 M |
| 11/17/2025 | $7.58 | $7.29 (-3.83%) | $7.88 | $7.29 | 109.73 K | $139.33 M |
| 11/14/2025 | $7.82 | $7.62 (-2.56%) | $7.86 | $7.60 | 81.82 K | $145.64 M |
| 11/13/2025 | $7.94 | $7.83 (-1.39%) | $8.02 | $7.82 | 100.70 K | $149.65 M |
| 11/12/2025 | $7.79 | $7.95 (2.05%) | $8.08 | $7.76 | 123.72 K | $151.95 M |
| 11/11/2025 | $7.63 | $7.80 (2.23%) | $7.87 | $7.57 | 77.80 K | $149.08 M |
| 11/10/2025 | $7.52 | $7.59 (0.93%) | $7.70 | $7.50 | 114.42 K | $145.07 M |
| 11/07/2025 | $7.50 | $7.52 (0.27%) | $7.71 | $7.39 | 136.55 K | $143.73 M |
| 11/06/2025 | $7.80 | $7.52 (-3.59%) | $7.84 | $7.38 | 152.60 K | $143.73 M |
| 11/05/2025 | $7.66 | $7.81 (1.96%) | $7.82 | $7.53 | 134.01 K | $149.27 M |
| 11/04/2025 | $7.57 | $7.58 (0.13%) | $7.85 | $7.30 | 147.84 K | $144.88 M |
| 11/03/2025 | $7.12 | $7.68 (7.87%) | $7.84 | $7.12 | 178.12 K | $146.79 M |
| 10/31/2025 | $8.12 | $7.13 (-12.19%) | $8.44 | $7.07 | 331.44 K | $136.28 M |
| 10/30/2025 | $8.37 | $8.19 (-2.15%) | $8.45 | $8.10 | 112.63 K | $156.54 M |
| 10/29/2025 | $8.82 | $8.35 (-5.33%) | $8.85 | $8.28 | 191.70 K | $159.59 M |
| 10/28/2025 | $8.89 | $8.86 (-0.34%) | $8.99 | $8.80 | 126.74 K | $168.90 M |
| 10/27/2025 | $9.31 | $8.90 (-4.4%) | $9.39 | $8.90 | 97.70 K | $169.66 M |
| 10/24/2025 | $9.35 | $9.31 (-0.43%) | $9.37 | $9.24 | 44.50 K | $177.48 M |
| 10/23/2025 | $9.48 | $9.27 (-2.22%) | $9.54 | $9.18 | 127.43 K | $176.71 M |
| 10/22/2025 | $9.17 | $9.43 (2.84%) | $9.45 | $9.13 | 98.80 K | $179.76 M |
| 10/21/2025 | $8.80 | $9.15 (3.98%) | $9.34 | $8.71 | 178.20 K | $174.43 M |
| 10/20/2025 | $8.65 | $8.82 (1.97%) | $8.90 | $8.55 | 85.70 K | $168.14 M |
| 10/17/2025 | $8.60 | $8.62 (0.23%) | $8.72 | $8.53 | 91.00 K | $164.32 M |
| 10/16/2025 | $8.60 | $8.62 (0.23%) | $8.87 | $8.51 | 125.70 K | $164.32 M |
| 10/15/2025 | $8.86 | $8.64 (-2.48%) | $8.90 | $8.54 | 114.60 K | $164.70 M |
| 10/14/2025 | $8.54 | $8.86 (3.75%) | $8.89 | $8.50 | 81.40 K | $168.90 M |
| 10/13/2025 | $8.73 | $8.63 (-1.15%) | $8.80 | $8.59 | 118.00 K | $164.51 M |
| 10/10/2025 | $8.98 | $8.68 (-3.34%) | $9.05 | $8.60 | 75.44 K | $165.47 M |
| 10/09/2025 | $9.04 | $8.99 (-0.55%) | $9.13 | $8.83 | 97.00 K | $171.38 M |
| 10/08/2025 | $8.63 | $9.10 (5.45%) | $9.13 | $8.45 | 111.95 K | $173.47 M |
| 10/07/2025 | $9.02 | $8.54 (-5.32%) | $9.11 | $8.51 | 87.02 K | $162.80 M |
| 10/06/2025 | $9.51 | $9.06 (-4.73%) | $9.55 | $9.03 | 114.25 K | $172.71 M |
| 10/03/2025 | $9.27 | $9.48 (2.27%) | $9.54 | $9.27 | 44.00 K | $180.72 M |
| 10/02/2025 | $9.98 | $9.26 (-7.21%) | $10.15 | $9.24 | 77.66 K | $176.52 M |
| 10/01/2025 | $10.54 | $9.94 (-5.69%) | $10.54 | $9.92 | 117.70 K | $189.49 M |
| 09/30/2025 | $10.36 | $10.60 (2.32%) | $10.61 | $10.03 | 102.70 K | $202.07 M |
| 09/29/2025 | $10.49 | $10.36 (-1.24%) | $10.56 | $10.21 | 92.34 K | $197.49 M |
| 09/26/2025 | $10.22 | $10.47 (2.45%) | $10.58 | $10.20 | 65.70 K | $199.59 M |
| 09/25/2025 | $10.39 | $10.24 (-1.44%) | $10.76 | $10.19 | 59.80 K | $195.21 M |
| 09/24/2025 | $10.27 | $10.43 (1.56%) | $10.59 | $10.27 | 45.25 K | $198.83 M |
| 09/23/2025 | $10.73 | $10.28 (-4.19%) | $10.85 | $10.26 | 98.90 K | $195.97 M |
| 09/22/2025 | $11.00 | $10.71 (-2.64%) | $11.04 | $10.62 | 73.82 K | $204.16 M |
| 09/19/2025 | $11.21 | $11.01 (-1.78%) | $11.42 | $10.91 | 164.54 K | $209.88 M |
| 09/18/2025 | $10.96 | $11.21 (2.28%) | $11.57 | $10.93 | 115.44 K | $213.70 M |
| 09/17/2025 | $10.46 | $10.85 (3.73%) | $11.00 | $10.43 | 120.70 K | $206.83 M |
| 09/16/2025 | $10.34 | $10.49 (1.45%) | $10.56 | $10.30 | 69.40 K | $199.97 M |
| 09/15/2025 | $10.21 | $10.37 (1.57%) | $10.69 | $10.21 | 69.61 K | $197.68 M |
| 09/12/2025 | $10.01 | $10.22 (2.1%) | $10.32 | $9.93 | 76.80 K | $194.82 M |
| 09/11/2025 | $9.84 | $10.01 (1.73%) | $10.14 | $9.76 | 105.44 K | $190.82 M |
| 09/10/2025 | $9.85 | $9.86 (0.1%) | $10.42 | $9.84 | 66.92 K | $187.96 M |
| 09/09/2025 | $9.86 | $9.86 (0%) | $9.96 | $9.74 | 141.93 K | $187.96 M |
| 09/08/2025 | $9.77 | $9.94 (1.74%) | $10.15 | $9.63 | 75.30 K | $189.49 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.
