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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$42.95$51.4429,000——
2016-12-29$43.15$51.6817,500——
2016-12-28$42.95$51.4419,000——
2016-12-27$43.25$51.8017,100——
2016-12-23$43.20$51.7419,300——
2016-12-22$43.10$51.6220,200——
2016-12-21$43.65$52.2724,600——
2016-12-20$44.15$52.8727,700——
2016-12-19$43.90$52.5735,900——
2016-12-16$43.10$51.62196,200——
2016-12-15$42.95$51.4455,000——
2016-12-14$42.30$50.6625,500——
2016-12-13$42.35$50.7236,400——
2016-12-12$42.40$50.7848,400——
2016-12-09$42.60$51.0264,000——
2016-12-08$41.65$49.8847,700——
2016-12-07$40.45$48.4439,600——
2016-12-06$40.30$48.2638,200——
2016-12-05$39.60$47.4236,600——
2016-12-02$39.45$47.0333,000——
2016-12-01$39.55$47.1540,300——
2016-11-30$40.90$48.7686,100——
2016-11-29$40.70$48.5244,200——
2016-11-28$40.80$48.6437,500——
2016-11-25$41.00$48.8819,200——
2016-11-23$41.35$49.2932,700——
2016-11-22$41.20$49.1137,500——
2016-11-21$40.65$48.4629,900——
2016-11-18$40.85$48.7060,300——
2016-11-17$40.10$47.8035,800——
2016-11-16$39.75$47.3941,100——
2016-11-15$39.60$47.2134,200——
2016-11-14$39.70$47.3343,300——
2016-11-11$40.20$47.9275,100——
2016-11-10$38.50$45.9057,500——
2016-11-09$38.30$45.6644,300——
2016-11-08$37.10$44.2321,900——
2016-11-07$37.05$44.1751,100——
2016-11-04$36.25$43.2139,700——
2016-11-03$36.80$43.8738,400——
2016-11-02$36.40$43.3935,800——
2016-11-01$36.75$43.81180,800——
2016-10-31$37.25$44.4166,500——
2016-10-28$36.85$43.9369,500——
2016-10-27$35.75$42.6254,100——
2016-10-26$37.70$44.9479,600——
2016-10-25$37.10$44.2344,800——
2016-10-24$37.50$44.7044,500——
2016-10-21$37.65$44.8826,300——
2016-10-20$37.80$45.0655,400——
2016-10-19$38.05$45.3631,700——
2016-10-18$37.90$45.1831,900——
2016-10-17$37.90$45.1830,300——
2016-10-14$37.96$45.25211,600——
2016-10-13$38.04$45.3523,200——
2016-10-12$38.25$45.6029,300——
2016-10-11$37.94$45.2338,400——
2016-10-10$38.17$45.5059,100——
2016-10-07$37.72$44.9727,000——
2016-10-06$38.50$45.9028,500——
2016-10-05$38.55$45.9636,300——
2016-10-04$38.76$46.2129,500——
2016-10-03$39.00$46.4999,700——
2016-09-30$38.90$46.3788,000——
2016-09-29$38.37$45.7456,600——
2016-09-28$39.90$47.5754,300——
2016-09-27$39.89$47.5533,600——
2016-09-26$39.55$47.1574,400——
2016-09-23$40.45$48.2234,000——
2016-09-22$40.50$48.2861,600——
2016-09-21$40.50$48.2846,800——
2016-09-20$40.50$48.2831,600——
2016-09-19$40.57$48.3648,300——
2016-09-16$39.99$47.67106,900——
2016-09-15$40.18$47.9084,700——
2016-09-14$40.18$47.9059,200——
2016-09-13$40.19$47.9135,100——
2016-09-12$40.68$48.4946,600——
2016-09-09$40.48$48.2625,800——
2016-09-08$41.84$49.8816,300——
2016-09-07$42.00$50.0737,900——
2016-09-06$41.13$49.0375,000——
2016-09-02$41.44$49.4035,300——
2016-09-01$40.75$48.3653,500——
2016-08-31$40.98$48.6442,200——
2016-08-30$41.57$49.3418,100——
2016-08-29$41.32$49.0424,100——
2016-08-26$41.31$49.0331,600——
2016-08-25$41.32$49.0459,500——
2016-08-24$40.52$48.0940,600——
2016-08-23$40.26$47.7834,000——
2016-08-22$40.30$47.8323,600——
2016-08-19$40.49$48.0686,300——
2016-08-18$39.96$47.4336,900——
2016-08-17$39.44$46.8127,300——
2016-08-16$39.68$47.0943,300——
2016-08-15$39.70$47.12108,200——
2016-08-12$39.60$47.0037,700——
2016-08-11$39.70$47.1253,100——
2016-08-10$39.69$47.1132,300——
2016-08-09$39.89$47.3423,100——
2016-08-08$39.72$47.1421,000——
2016-08-05$39.90$47.3650,800——
2016-08-04$39.85$47.3052,800——
2016-08-03$39.86$47.3149,200——
2016-08-02$39.82$47.2641,600——
2016-08-01$40.39$47.9481,300——
2016-07-29$40.93$48.58101,800——
2016-07-28$41.30$49.02157,200——
2016-07-27$38.31$45.4727,000——
2016-07-26$38.19$45.3319,900——
2016-07-25$38.09$45.217,800——
2016-07-22$38.08$45.1912,300——
2016-07-21$38.12$45.2416,900——
2016-07-20$38.45$45.6311,700——
2016-07-19$37.78$44.8422,500——
2016-07-18$38.07$45.1828,400——
2016-07-15$38.41$45.5924,500——
2016-07-14$38.33$45.4929,500——
2016-07-13$37.92$45.0133,200——
2016-07-12$37.68$44.7244,500——
2016-07-11$37.34$44.3224,000——
2016-07-08$37.19$44.1424,100——
2016-07-07$36.72$43.5825,500——
2016-07-06$36.78$43.6525,300——
2016-07-05$36.75$43.6231,800——
2016-07-01$37.08$44.0122,700——
2016-06-30$36.86$43.7537,400——
2016-06-29$35.92$42.6318,800——
2016-06-28$35.65$42.3121,400——
2016-06-27$35.72$42.3939,800——
2016-06-24$36.49$43.3162,000——
2016-06-23$38.03$45.1417,600——
2016-06-22$37.56$44.5862,400——
2016-06-21$37.62$44.6524,500——
2016-06-20$37.94$45.0340,800——
2016-06-17$36.60$43.4454,700——
2016-06-16$37.53$44.5425,600——
2016-06-15$37.23$44.1923,500——
2016-06-14$37.87$44.9525,500——
2016-06-13$37.46$44.4629,900——
2016-06-10$37.63$44.6624,800——
2016-06-09$37.89$44.9728,700——
2016-06-08$37.53$44.5431,700——
2016-06-07$37.29$44.2629,100——
2016-06-06$37.34$44.3229,000——
2016-06-03$37.30$44.0632,600——
2016-06-02$37.37$44.1431,200——
2016-06-01$36.83$43.5032,100——
2016-05-31$36.81$43.4854,400——
2016-05-27$37.12$43.8434,400——
2016-05-26$36.93$43.6215,300——
2016-05-25$36.99$43.6937,700——
2016-05-24$37.16$43.8952,600——
2016-05-23$35.76$42.2429,300——
2016-05-20$36.22$42.7859,000——
2016-05-19$35.59$42.0433,500——
2016-05-18$35.78$42.2625,800——
2016-05-17$35.02$41.3649,400——
2016-05-16$35.75$42.2233,200——
2016-05-13$35.55$41.9944,600——
2016-05-12$35.92$42.4339,800——
2016-05-11$35.84$42.3334,000——
2016-05-10$36.24$42.8030,300——
2016-05-09$35.82$42.3138,700——
2016-05-06$35.65$42.1133,500——
2016-05-05$35.43$41.8541,300——
2016-05-04$35.14$41.5054,900——
2016-05-03$34.18$40.3749,000——
2016-05-02$33.79$39.9147,900——
2016-04-29$33.62$39.7138,900——
2016-04-28$32.93$38.8932,100——
2016-04-27$34.16$40.3534,500——
2016-04-26$34.42$40.6521,400——
2016-04-25$34.15$40.3426,200——
2016-04-22$34.77$41.0736,200——
2016-04-21$34.32$40.5426,400——
2016-04-20$34.44$40.6831,900——
2016-04-19$34.25$40.4524,200——
2016-04-18$34.02$40.1813,800——
2016-04-15$34.43$40.6724,400——
2016-04-14$34.19$40.3817,100——
2016-04-13$34.23$40.4340,500——
2016-04-12$33.26$39.2821,900——
2016-04-11$33.29$39.3222,300——
2016-04-08$33.09$39.0820,900——
2016-04-07$33.16$39.1717,100——
2016-04-06$33.61$39.7028,700——
2016-04-05$33.89$40.0329,900——
2016-04-04$34.53$40.7829,300——
2016-04-01$34.67$40.95111,300——
2016-03-31$33.61$39.7019,900——
2016-03-30$33.83$39.9617,000——
2016-03-29$33.94$40.0927,100——
2016-03-28$33.24$39.2625,100——
2016-03-24$33.05$39.0424,400——
2016-03-23$32.50$38.3939,100——
2016-03-22$32.87$38.8224,500——
2016-03-21$32.84$38.7930,600——
2016-03-18$32.74$38.6769,300——
2016-03-17$32.83$38.7855,700——
2016-03-16$31.88$37.6521,100——
2016-03-15$31.58$37.3033,500——
2016-03-14$31.75$37.5032,000——
2016-03-11$31.53$37.2427,400——
2016-03-10$31.45$37.1526,800——
2016-03-09$31.94$37.7216,500——
2016-03-08$31.79$37.5521,500——
2016-03-07$32.15$37.9737,700——
2016-03-04$32.30$38.1525,800——
2016-03-03$32.22$38.0641,500——
2016-03-02$31.76$37.5163,900——
2016-03-01$31.81$37.5734,400——
2016-02-29$31.12$36.7634,000——
2016-02-26$31.18$36.6118,100——
2016-02-25$31.59$37.1014,800——
2016-02-24$31.36$36.8316,000——
2016-02-23$31.65$37.1720,500——
2016-02-22$31.73$37.2638,400——
2016-02-19$32.09$37.6859,800——
2016-02-18$31.63$37.1450,700——
2016-02-17$30.97$36.3726,800——
2016-02-16$30.89$36.2733,200——
2016-02-12$30.80$36.1747,800——
2016-02-11$31.76$37.3035,800——
2016-02-10$30.23$35.5034,900——
2016-02-09$31.06$36.4735,700——
2016-02-08$30.55$35.8733,700——
2016-02-05$30.26$35.5349,400——
2016-02-04$30.34$35.6322,500——
2016-02-03$30.84$36.2233,200——
2016-02-02$30.87$36.2531,400——
2016-02-01$31.50$36.9939,800——
2016-01-29$31.97$37.54103,900——
2016-01-28$30.10$35.3545,800——
2016-01-27$29.38$34.5041,700——
2016-01-26$29.74$34.9236,100——
2016-01-25$29.07$34.1497,900——
2016-01-22$29.20$34.2936,800——
2016-01-21$28.09$32.9952,300——
2016-01-20$27.82$32.6738,200——
2016-01-19$27.77$32.6133,400——
2016-01-15$27.91$32.7748,000——
2016-01-14$28.16$33.0734,400——
2016-01-13$27.28$32.0341,800——
2016-01-12$28.00$32.8852,500——
2016-01-11$28.08$32.9739,400——
2016-01-08$27.91$32.7748,200——
2016-01-07$27.90$32.7635,000——
2016-01-06$28.39$33.3436,000——
2016-01-05$28.35$33.2920,000——
2016-01-04$28.27$33.2058,000——