Forrester Research, Inc. - Common Stock (FORR)

Historical Prices For Forrester Research, Inc. - Common Stock (FORR)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	8.95	9.32	8.71	9.23	112,829	9.23
4/03/2025	9.11	9.45	8.72	9.22	72,360	9.22
4/02/2025	9.21	9.61	9.12	9.45	61,213	9.45
4/01/2025	9.67	9.77	9.19	9.36	54,701	9.36
3/31/2025	9.58	9.66	9.23	9.24	77,391	9.24
3/28/2025	9.55	9.89	9.55	9.75	78,379	9.75
3/27/2025	9.40	9.71	9.24	9.55	62,185	9.55
3/26/2025	9.75	10.00	9.33	9.44	91,220	9.44
3/25/2025	9.22	9.67	9.10	9.41	87,570	9.41
3/24/2025	9.54	9.67	9.26	9.28	38,511	9.28
3/21/2025	10.18	10.20	9.17	9.43	99,409	9.43
3/20/2025	9.61	9.94	9.58	9.62	80,282	9.62
3/19/2025	10.07	10.07	9.60	9.69	79,221	9.69
3/18/2025	10.11	10.16	9.81	10.15	104,277	10.15
3/17/2025	10.08	10.27	9.99	10.20	82,274	10.20
3/14/2025	10.30	10.40	9.72	10.12	81,946	10.12
3/13/2025	10.58	10.58	9.51	9.65	102,064	9.65
3/12/2025	10.31	10.76	9.96	10.65	104,176	10.65
3/11/2025	10.34	10.34	9.75	10.20	222,391	10.20
3/10/2025	10.24	10.70	10.24	10.43	101,338	10.43
3/07/2025	10.37	10.64	10.06	10.35	116,391	10.35
3/06/2025	10.52	10.94	10.13	10.19	106,847	10.19
3/05/2025	10.77	10.99	10.41	10.54	63,721	10.54
3/04/2025	10.63	10.97	10.53	10.77	80,808	10.77
3/03/2025	11.01	11.11	10.74	10.79	102,248	10.79
2/28/2025	11.42	11.46	10.86	11.08	72,933	11.08
2/27/2025	11.95	12.11	11.41	11.44	83,750	11.44
2/26/2025	11.66	11.94	11.65	11.94	83,523	11.94
2/25/2025	11.57	11.66	11.38	11.59	95,836	11.59
2/24/2025	11.99	12.03	11.48	11.52	91,958	11.52
2/21/2025	12.70	12.70	11.81	11.93	99,980	11.93
2/20/2025	12.70	12.70	12.15	12.20	129,339	12.20
2/19/2025	12.83	12.93	12.40	12.51	116,274	12.51
2/18/2025	13.22	13.32	12.58	12.72	144,055	12.72
2/14/2025	13.32	13.32	13.09	13.22	103,304	13.22
2/13/2025	13.13	13.31	12.55	13.15	100,166	13.15
2/12/2025	13.08	13.64	11.79	13.27	250,439	13.27
2/11/2025	14.98	15.26	14.41	15.10	46,149	15.10
2/10/2025	14.81	15.18	14.61	15.06	68,995	15.06
2/07/2025	14.53	14.79	13.91	14.78	53,032	14.78
2/06/2025	14.74	14.77	14.56	14.73	30,032	14.73
2/05/2025	15.38	15.38	14.70	14.82	41,765	14.82
2/04/2025	14.80	15.44	14.69	15.28	49,714	15.28
2/03/2025	14.95	15.20	14.71	14.94	32,490	14.94
1/31/2025	15.33	15.60	15.10	15.25	42,926	15.25
1/30/2025	15.71	15.80	15.31	15.38	36,523	15.38
1/29/2025	15.60	15.80	15.26	15.58	48,855	15.58
1/28/2025	15.50	15.74	15.43	15.57	36,130	15.57
1/27/2025	15.12	15.63	15.11	15.57	73,092	15.57
1/24/2025	15.21	15.38	15.10	15.15	49,234	15.15
1/23/2025	15.00	15.32	14.89	15.32	43,013	15.32
1/22/2025	15.32	15.49	14.93	15.11	56,617	15.11
1/21/2025	15.24	15.63	15.23	15.40	52,196	15.40
1/17/2025	15.02	15.24	14.71	15.19	50,044	15.19
1/16/2025	14.89	15.05	14.37	14.87	59,793	14.87
1/15/2025	14.84	14.94	14.52	14.80	24,822	14.80
1/14/2025	14.41	14.59	14.06	14.53	37,791	14.53
1/13/2025	14.00	14.40	13.99	14.29	30,450	14.29
1/10/2025	14.32	14.42	13.96	14.19	48,536	14.19
1/08/2025	14.71	14.82	14.20	14.78	76,204	14.78
1/07/2025	15.38	15.38	14.40	14.87	47,653	14.87
1/06/2025	15.83	15.87	15.25	15.26	41,188	15.26