5 DAY PERFORMANCE
+47.44%
1 MONTH PERFORMANCE
+15.00%
3 MONTH PERFORMANCE
-7.35%
6 MONTH PERFORMANCE
-17.82%
YEAR-TO-DATE PERFORMANCE
-2.62%
1 YEAR PERFORMANCE
-23.12%
Forrester Research, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.31 | $10.27 (-0.39%) | $10.33 | $9.94 | 20,429 | $195.80 M |
| 03/11/2025 | $10.34 | $10.20 (-1.35%) | $10.34 | $9.75 | 222,391 | $194.46 M |
| 03/10/2025 | $10.24 | $10.43 (1.86%) | $10.70 | $10.24 | 101,338 | $198.85 M |
| 03/07/2025 | $10.37 | $10.35 (-0.19%) | $10.64 | $10.06 | 116,400 | $197.62 M |
| 03/06/2025 | $10.52 | $10.19 (-3.14%) | $10.94 | $10.13 | 106,847 | $194.57 M |
| 03/05/2025 | $10.77 | $10.54 (-2.14%) | $10.99 | $10.41 | 63,721 | $201.25 M |
| 03/04/2025 | $10.63 | $10.77 (1.32%) | $10.97 | $10.53 | 80,808 | $205.64 M |
| 03/03/2025 | $11.01 | $10.79 (-2%) | $11.11 | $10.74 | 102,248 | $205.71 M |
| 02/28/2025 | $11.42 | $11.08 (-2.98%) | $11.46 | $10.86 | 72,933 | $211.24 M |
| 02/27/2025 | $11.95 | $11.44 (-4.27%) | $12.11 | $11.41 | 83,800 | $218.10 M |
| 02/26/2025 | $11.66 | $11.94 (2.4%) | $11.94 | $11.66 | 83,523 | $227.64 M |
| 02/25/2025 | $11.57 | $11.59 (0.17%) | $11.66 | $11.39 | 95,836 | $220.96 M |
| 02/24/2025 | $11.99 | $11.52 (-3.92%) | $12.03 | $11.49 | 92,000 | $219.63 M |
| 02/21/2025 | $12.70 | $11.93 (-6.06%) | $12.70 | $11.81 | 100,000 | $227.45 M |
| 02/20/2025 | $12.70 | $12.20 (-3.94%) | $12.70 | $12.15 | 129,340 | $232.59 M |
| 02/19/2025 | $12.83 | $12.51 (-2.49%) | $12.93 | $12.40 | 116,300 | $238.50 M |
| 02/18/2025 | $13.22 | $12.72 (-3.78%) | $13.32 | $12.58 | 144,100 | $242.51 M |
| 02/14/2025 | $13.32 | $13.22 (-0.75%) | $13.33 | $13.09 | 103,304 | $252.04 M |
| 02/13/2025 | $13.13 | $13.15 (0.15%) | $13.31 | $12.55 | 100,200 | $250.70 M |
| 02/12/2025 | $13.08 | $13.27 (1.45%) | $13.64 | $11.79 | 250,439 | $252.99 M |
| 02/11/2025 | $14.98 | $15.10 (0.8%) | $15.26 | $14.41 | 46,149 | $287.88 M |
| 02/10/2025 | $14.81 | $15.06 (1.69%) | $15.18 | $14.61 | 69,000 | $287.12 M |
| 02/07/2025 | $14.53 | $14.78 (1.72%) | $14.79 | $13.92 | 53,032 | $281.78 M |
| 02/06/2025 | $14.74 | $14.73 (-0.07%) | $14.77 | $14.56 | 30,032 | $280.83 M |
| 02/05/2025 | $15.38 | $14.82 (-3.64%) | $15.38 | $14.70 | 41,800 | $282.54 M |
| 02/04/2025 | $14.80 | $15.28 (3.24%) | $15.44 | $14.69 | 49,714 | $291.31 M |
| 02/03/2025 | $14.95 | $14.94 (-0.07%) | $15.20 | $14.71 | 32,500 | $284.83 M |
| 01/31/2025 | $15.33 | $15.25 (-0.52%) | $15.60 | $15.10 | 42,926 | $290.74 M |
| 01/30/2025 | $15.71 | $15.38 (-2.1%) | $15.80 | $15.31 | 36,533 | $293.22 M |
| 01/29/2025 | $15.60 | $15.58 (-0.13%) | $15.80 | $15.26 | 48,900 | $297.03 M |
| 01/28/2025 | $15.50 | $15.57 (0.45%) | $15.75 | $15.43 | 36,130 | $296.84 M |
| 01/27/2025 | $15.12 | $15.57 (2.98%) | $15.63 | $15.11 | 73,100 | $296.84 M |
| 01/24/2025 | $15.21 | $15.15 (-0.39%) | $15.38 | $15.10 | 49,234 | $288.83 M |
| 01/23/2025 | $15.00 | $15.32 (2.13%) | $15.32 | $14.89 | 43,013 | $292.08 M |
| 01/22/2025 | $15.32 | $15.11 (-1.37%) | $15.50 | $14.93 | 56,617 | $288.07 M |
| 01/21/2025 | $15.24 | $15.40 (1.05%) | $15.63 | $15.24 | 52,200 | $293.60 M |
| 01/17/2025 | $15.02 | $15.19 (1.13%) | $15.24 | $14.71 | 50,044 | $289.60 M |
| 01/16/2025 | $14.89 | $14.87 (-0.13%) | $15.05 | $14.37 | 59,800 | $283.50 M |
| 01/15/2025 | $14.84 | $14.80 (-0.27%) | $14.94 | $14.52 | 24,822 | $282.16 M |
| 01/14/2025 | $14.41 | $14.53 (0.83%) | $14.59 | $14.06 | 37,800 | $277.01 M |
| 01/13/2025 | $14.00 | $14.29 (2.07%) | $14.41 | $13.99 | 30,500 | $272.44 M |
| 01/10/2025 | $14.32 | $14.19 (-0.91%) | $14.42 | $13.96 | 48,536 | $270.53 M |
| 01/08/2025 | $14.71 | $14.78 (0.48%) | $14.83 | $14.20 | 76,204 | $281.78 M |
| 01/07/2025 | $15.38 | $14.87 (-3.32%) | $15.38 | $14.40 | 47,700 | $283.50 M |
| 01/06/2025 | $15.83 | $15.26 (-3.6%) | $15.87 | $15.25 | 41,200 | $290.93 M |
| 01/03/2025 | $15.60 | $15.85 (1.6%) | $15.93 | $15.60 | 27,600 | $302.18 M |
| 01/02/2025 | $15.90 | $15.61 (-1.82%) | $15.99 | $15.54 | 34,300 | $297.60 M |
| 12/31/2024 | $15.89 | $15.67 (-1.38%) | $16.10 | $15.49 | 51,100 | $298.75 M |
| 12/30/2024 | $15.57 | $15.79 (1.41%) | $15.87 | $15.50 | 30,004 | $301.04 M |
| 12/27/2024 | $15.96 | $15.71 (-1.57%) | $16.09 | $15.51 | 36,400 | $299.51 M |
| 12/26/2024 | $15.50 | $16.09 (3.81%) | $16.17 | $15.33 | 46,721 | $306.76 M |
| 12/24/2024 | $15.52 | $15.53 (0.06%) | $15.74 | $15.38 | 30,327 | $296.08 M |
| 12/23/2024 | $15.25 | $15.54 (1.9%) | $15.69 | $15.25 | 53,900 | $296.27 M |
| 12/20/2024 | $15.07 | $15.30 (1.53%) | $15.71 | $14.95 | 182,237 | $291.69 M |
| 12/19/2024 | $15.31 | $15.33 (0.13%) | $15.41 | $15.01 | 62,320 | $292.27 M |
| 12/18/2024 | $15.79 | $15.27 (-3.29%) | $16.04 | $15.09 | 69,200 | $291.12 M |
| 12/17/2024 | $15.64 | $15.67 (0.19%) | $15.89 | $15.29 | 61,035 | $298.75 M |
| 12/16/2024 | $15.98 | $15.66 (-2%) | $16.31 | $15.61 | 48,115 | $298.56 M |
| 12/13/2024 | $16.42 | $16.11 (-1.89%) | $16.47 | $16.10 | 50,927 | $307.14 M |
| 12/12/2024 | $16.73 | $16.47 (-1.55%) | $16.80 | $16.47 | 30,940 | $314.00 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.
