NASDAQ:FORR | Historical Stock Price | FORRESTER RESEARCH, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-11-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.05$8.81$15.36$26.78$46.68$81.381996-11-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$33.94$37.0559,000——
2011-12-29$34.31$37.4525,000——
2011-12-28$33.78$36.8747,800——
2011-12-27$33.96$37.0731,400——
2011-12-23$34.07$37.1944,800——
2011-12-22$34.38$37.5352,200——
2011-12-21$34.08$37.2091,900——
2011-12-20$33.78$36.8798,700——
2011-12-19$32.42$35.3935,700——
2011-12-16$32.99$36.01164,400——
2011-12-15$32.67$35.6645,400——
2011-12-14$32.16$35.1050,700——
2011-12-13$32.37$35.3375,900——
2011-12-12$32.73$35.7347,900——
2011-12-09$33.08$36.1199,400——
2011-12-08$31.81$34.7266,500——
2011-12-07$32.11$35.0568,600——
2011-12-06$32.59$35.5788,700——
2011-12-05$32.00$34.93174,400——
2011-12-02$30.90$33.7362,800——
2011-12-01$31.64$34.5464,800——
2011-11-30$32.37$35.33112,500——
2011-11-29$31.17$34.0285,400——
2011-11-28$31.93$34.8576,100——
2011-11-25$31.12$33.9723,500——
2011-11-23$31.42$34.3061,800——
2011-11-22$31.80$34.71139,300——
2011-11-21$31.56$34.4566,200——
2011-11-18$32.78$35.7897,400——
2011-11-17$32.83$35.8382,000——
2011-11-16$33.45$36.51109,700——
2011-11-15$34.41$37.5670,400——
2011-11-14$34.05$37.1756,100——
2011-11-11$34.72$37.9035,000——
2011-11-10$34.33$37.4735,900——
2011-11-09$34.15$37.2863,600——
2011-11-08$35.80$39.0846,900——
2011-11-07$35.41$38.6540,300——
2011-11-04$35.52$38.7769,800——
2011-11-03$35.78$39.0578,500——
2011-11-02$35.63$38.89141,300——
2011-11-01$35.11$38.32139,000——
2011-10-31$35.81$39.09232,700——
2011-10-28$36.40$39.73122,100——
2011-10-27$37.09$40.48147,800——
2011-10-26$36.98$40.3641,900——
2011-10-25$36.06$39.3651,100——
2011-10-24$36.62$39.9776,800——
2011-10-21$35.50$38.7558,400——
2011-10-20$35.19$38.4138,500——
2011-10-19$35.29$38.5269,400——
2011-10-18$35.65$38.9163,100——
2011-10-17$34.97$38.1765,400——
2011-10-14$35.50$38.7591,900——
2011-10-13$35.62$38.8874,800——
2011-10-12$34.90$38.0961,900——
2011-10-11$33.59$36.6663,800——
2011-10-10$33.41$36.4771,000——
2011-10-07$32.69$35.6867,700——
2011-10-06$33.77$36.8655,500——
2011-10-05$33.88$36.9861,800——
2011-10-04$33.08$36.1185,900——
2011-10-03$31.89$34.81156,700——
2011-09-30$32.51$35.4970,600——
2011-09-29$33.33$36.3864,600——
2011-09-28$32.66$35.6554,600——
2011-09-27$33.64$36.7267,700——
2011-09-26$33.25$36.2940,400——
2011-09-23$32.79$35.7954,400——
2011-09-22$32.26$35.2186,400——
2011-09-21$32.35$35.31107,800——
2011-09-20$32.76$35.7650,100——
2011-09-19$33.02$36.0441,000——
2011-09-16$33.13$36.1686,100——
2011-09-15$33.53$36.6038,900——
2011-09-14$32.94$35.9557,500——
2011-09-13$32.39$35.3553,600——
2011-09-12$31.63$34.5243,300——
2011-09-09$31.97$34.9060,900——
2011-09-08$32.51$35.4984,900——
2011-09-07$33.09$36.1253,000——
2011-09-06$32.29$35.2557,600——
2011-09-02$32.36$35.3284,400——
2011-09-01$32.99$36.0156,000——
2011-08-31$33.70$36.7879,400——
2011-08-30$33.49$36.5562,900——
2011-08-29$33.42$36.4853,600——
2011-08-26$32.58$35.5653,300——
2011-08-25$31.99$34.92106,100——
2011-08-24$33.07$36.1059,000——
2011-08-23$32.91$35.9265,800——
2011-08-22$31.61$34.5068,900——
2011-08-19$31.37$34.2490,900——
2011-08-18$31.59$34.48144,600——
2011-08-17$32.54$35.5258,300——
2011-08-16$32.56$35.5463,900——
2011-08-15$32.74$35.7446,200——
2011-08-12$32.08$35.0273,100——
2011-08-11$32.42$35.3987,100——
2011-08-10$31.46$34.34181,700——
2011-08-09$33.57$36.64217,500——
2011-08-08$31.73$34.63294,600——
2011-08-05$32.00$34.93165,300——
2011-08-04$32.05$34.98145,100——
2011-08-03$32.31$35.27114,500——
2011-08-02$32.01$34.94153,200——
2011-08-01$31.86$34.78180,800——
2011-07-29$31.60$34.49116,300——
2011-07-28$31.55$34.44111,500——
2011-07-27$31.27$34.13125,800——
2011-07-26$32.14$35.0863,900——
2011-07-25$32.53$35.5157,100——
2011-07-22$32.81$35.8150,800——
2011-07-21$32.98$36.0080,100——
2011-07-20$32.74$35.74156,600——
2011-07-19$32.86$35.8798,800——
2011-07-18$32.68$35.6753,400——
2011-07-15$33.15$36.1870,500——
2011-07-14$33.15$36.1858,000——
2011-07-13$33.64$36.7281,600——
2011-07-12$33.66$36.74102,200——
2011-07-11$33.75$36.84116,100——
2011-07-08$33.33$36.38616,100——
2011-07-07$33.28$36.33130,100——
2011-07-06$33.30$36.35102,600——
2011-07-05$33.19$36.23124,500——
2011-07-01$33.03$36.05159,400——
2011-06-30$32.96$35.9881,000——
2011-06-29$33.07$36.10198,600——
2011-06-28$33.04$36.06205,500——
2011-06-27$33.05$36.07184,200——
2011-06-24$33.50$36.57102,300——
2011-06-23$33.87$36.9724,100——
2011-06-22$33.98$37.0918,800——
2011-06-21$34.75$37.9332,400——
2011-06-20$34.53$37.6920,400——
2011-06-17$34.16$37.2983,300——
2011-06-16$34.81$38.0027,900——
2011-06-15$34.34$37.4831,400——
2011-06-14$34.93$38.1367,400——
2011-06-13$34.74$37.9243,000——
2011-06-10$35.14$38.3643,600——
2011-06-09$35.37$38.6135,500——
2011-06-08$35.44$38.6845,600——
2011-06-07$35.70$38.9720,700——
2011-06-06$35.75$39.0243,700——
2011-06-03$36.17$39.4847,000——
2011-06-02$36.60$39.9521,800——
2011-06-01$36.54$39.8844,000——
2011-05-31$37.94$41.4176,700——
2011-05-27$37.36$40.7822,400——
2011-05-26$37.17$40.5722,400——
2011-05-25$37.08$40.4728,300——
2011-05-24$36.72$40.0859,500——
2011-05-23$36.94$40.3245,400——
2011-05-20$37.13$40.5341,700——
2011-05-19$37.17$40.5746,100——
2011-05-18$37.26$40.6722,100——
2011-05-17$37.07$40.4641,200——
2011-05-16$36.61$39.9661,100——
2011-05-13$37.48$40.9129,000——
2011-05-12$37.70$41.1541,000——
2011-05-11$37.61$41.0521,500——
2011-05-10$38.37$41.8821,300——
2011-05-09$37.50$40.9323,000——
2011-05-06$37.03$40.4268,000——
2011-05-05$36.95$40.3357,500——
2011-05-04$37.64$41.0831,300——
2011-05-03$38.14$41.6339,000——
2011-05-02$38.74$42.2941,000——
2011-04-29$39.51$43.1373,000——
2011-04-28$38.97$42.5430,000——
2011-04-27$38.41$41.9341,000——
2011-04-26$38.13$41.6262,900——
2011-04-25$37.30$40.7140,200——
2011-04-21$37.76$41.2221,100——
2011-04-20$37.84$41.3031,900——
2011-04-19$36.91$40.2948,900——
2011-04-18$36.89$40.2725,400——
2011-04-15$37.39$40.8146,500——
2011-04-14$37.19$40.5945,300——
2011-04-13$37.37$40.7954,400——
2011-04-12$37.46$40.8925,700——
2011-04-11$38.53$42.0638,700——
2011-04-08$38.58$42.1146,000——
2011-04-07$38.45$41.9749,400——
2011-04-06$38.31$41.8256,000——
2011-04-05$38.27$41.7737,300——
2011-04-04$38.25$41.7557,000——
2011-04-01$38.02$41.5046,400——
2011-03-31$38.29$41.7960,400——
2011-03-30$38.40$41.9131,200——
2011-03-29$38.37$41.8818,000——
2011-03-28$38.17$41.6619,300——
2011-03-25$38.06$41.5435,400——
2011-03-24$37.86$41.3237,900——
2011-03-23$37.88$41.3536,600——
2011-03-22$37.91$41.38220,200——
2011-03-21$37.40$40.8261,400——
2011-03-18$37.15$40.55150,200——
2011-03-17$36.28$39.6031,800——
2011-03-16$36.69$40.05435,300——
2011-03-15$37.13$40.5350,300——
2011-03-14$37.65$41.1042,500——
2011-03-11$37.39$40.8159,600——
2011-03-10$37.07$40.4665,800——
2011-03-09$37.69$41.1431,400——
2011-03-08$37.44$40.8725,200——
2011-03-07$36.63$39.9824,000——
2011-03-04$37.23$40.6457,100——
2011-03-03$37.37$40.79106,300——
2011-03-02$36.35$39.6850,300——
2011-03-01$36.20$39.5187,500——
2011-02-28$36.18$39.4975,700——
2011-02-25$36.25$39.5750,600——
2011-02-24$35.97$39.2697,400——
2011-02-23$35.09$38.3070,200——
2011-02-22$35.79$39.07116,400——
2011-02-18$36.09$39.39194,700——
2011-02-17$35.50$38.7545,100——
2011-02-16$35.15$38.3755,200——
2011-02-15$35.02$38.23114,100——
2011-02-14$36.05$39.3567,600——
2011-02-11$36.31$39.6391,300——
2011-02-10$36.98$40.36187,700——
2011-02-09$36.40$39.7348,100——
2011-02-08$36.40$39.7352,000——
2011-02-07$36.34$39.6722,100——
2011-02-04$36.09$39.3927,500——
2011-02-03$36.19$39.5024,000——
2011-02-02$36.41$39.7428,800——
2011-02-01$36.54$39.8841,700——
2011-01-31$35.64$38.9047,400——
2011-01-28$35.69$38.9650,300——
2011-01-27$36.98$40.3655,800——
2011-01-26$36.60$39.9552,700——
2011-01-25$36.12$39.4393,900——
2011-01-24$35.72$38.9970,500——
2011-01-21$35.35$38.5949,400——
2011-01-20$35.39$38.6343,800——
2011-01-19$35.59$38.85116,900——
2011-01-18$35.81$39.0927,200——
2011-01-14$35.85$39.1390,700——
2011-01-13$34.98$38.1834,500——
2011-01-12$35.19$38.41169,700——
2011-01-11$35.45$38.6947,800——
2011-01-10$35.50$38.7553,900——
2011-01-07$34.98$38.1830,600——
2011-01-06$35.15$38.3746,300——
2011-01-05$34.87$38.0669,400——
2011-01-04$34.98$38.1874,400——
2011-01-03$35.90$39.19110,800——