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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$41.70$51.8137,400——
2019-12-30$41.81$51.9552,200——
2019-12-27$41.92$52.0840,700——
2019-12-26$42.12$52.3333,100——
2019-12-24$42.46$52.7519,300——
2019-12-23$43.12$53.5752,100——
2019-12-20$42.97$53.39271,700——
2019-12-19$43.06$53.5073,900——
2019-12-18$42.83$53.21104,000——
2019-12-17$42.80$53.1870,100——
2019-12-16$41.49$51.55101,000——
2019-12-13$41.54$51.6180,400——
2019-12-12$42.16$52.3851,300——
2019-12-11$41.81$51.9579,500——
2019-12-10$40.26$50.0295,200——
2019-12-09$39.91$49.5848,400——
2019-12-06$40.15$49.8849,200——
2019-12-05$39.94$49.6284,800——
2019-12-04$39.73$49.3674,300——
2019-12-03$39.61$49.2160,000——
2019-12-02$40.00$49.7061,700——
2019-11-29$39.93$49.6151,500——
2019-11-27$40.05$49.7660,300——
2019-11-26$39.64$49.2577,500——
2019-11-25$39.43$48.9957,000——
2019-11-22$38.47$47.80133,600——
2019-11-21$37.40$46.4747,200——
2019-11-20$37.51$46.6065,200——
2019-11-19$37.61$46.7368,700——
2019-11-18$37.05$46.0341,900——
2019-11-15$36.99$45.9641,900——
2019-11-14$36.73$45.6333,800——
2019-11-13$36.62$45.5041,900——
2019-11-12$36.81$45.7345,100——
2019-11-11$36.04$44.7840,600——
2019-11-08$36.17$44.9439,800——
2019-11-07$36.30$45.1042,000——
2019-11-06$36.10$44.8544,000——
2019-11-05$36.20$44.9839,600——
2019-11-04$35.30$43.8638,400——
2019-11-01$35.19$43.7263,700——
2019-10-31$34.48$42.8446,400——
2019-10-30$34.87$43.3241,100——
2019-10-29$34.62$43.0168,100——
2019-10-28$34.93$43.4065,000——
2019-10-25$34.70$43.1143,000——
2019-10-24$34.99$43.4737,200——
2019-10-23$35.04$43.5352,000——
2019-10-22$34.28$42.5968,400——
2019-10-21$35.10$43.6150,200——
2019-10-18$34.75$43.1739,100——
2019-10-17$34.98$43.4681,400——
2019-10-16$34.23$42.5349,600——
2019-10-15$33.90$42.1253,900——
2019-10-14$32.80$40.7540,900——
2019-10-11$32.32$40.1553,000——
2019-10-10$31.70$39.3871,900——
2019-10-09$31.66$39.3350,100——
2019-10-08$31.61$39.2754,200——
2019-10-07$32.00$39.7669,600——
2019-10-04$32.03$39.7940,200——
2019-10-03$31.69$39.3794,800——
2019-10-02$31.24$38.8168,900——
2019-10-01$31.25$38.8365,400——
2019-09-30$32.14$39.9392,800——
2019-09-27$32.95$40.9441,900——
2019-09-26$33.60$41.7445,500——
2019-09-25$34.30$42.6196,000——
2019-09-24$34.63$43.0243,700——
2019-09-23$34.86$43.3127,200——
2019-09-20$35.15$43.6773,700——
2019-09-19$35.17$43.7043,000——
2019-09-18$35.63$44.2734,800——
2019-09-17$35.90$44.6041,300——
2019-09-16$36.26$45.0535,400——
2019-09-13$36.35$45.1634,000——
2019-09-12$36.27$45.0645,500——
2019-09-11$35.75$44.4255,000——
2019-09-10$34.69$43.1043,200——
2019-09-09$34.23$42.5345,000——
2019-09-06$33.94$42.1745,000——
2019-09-05$33.69$41.8680,400——
2019-09-04$33.06$41.0780,400——
2019-09-03$34.44$42.7986,700——
2019-08-30$34.87$43.32146,300——
2019-08-29$34.49$42.8566,900——
2019-08-28$33.77$41.9687,500——
2019-08-27$32.88$40.8564,500——
2019-08-26$32.26$40.0851,600——
2019-08-23$32.29$40.1278,300——
2019-08-22$33.49$41.6157,400——
2019-08-21$33.74$41.9278,400——
2019-08-20$32.74$40.68158,500——
2019-08-19$33.04$41.05111,100——
2019-08-16$32.88$40.8558,100——
2019-08-15$32.67$40.5966,500——
2019-08-14$34.39$42.7380,500——
2019-08-13$35.64$44.2857,100——
2019-08-12$35.64$44.2865,700——
2019-08-09$37.06$46.0448,300——
2019-08-08$38.20$47.46132,000——
2019-08-07$38.07$47.3080,700——
2019-08-06$37.50$46.5981,300——
2019-08-05$38.59$47.9497,900——
2019-08-02$40.17$49.9159,600——
2019-08-01$42.40$52.68130,400——
2019-07-31$47.33$58.80173,200——
2019-07-30$49.27$61.2151,500——
2019-07-29$49.80$61.8761,200——
2019-07-26$50.26$62.44138,200——
2019-07-25$48.82$60.6535,200——
2019-07-24$49.67$61.7155,600——
2019-07-23$49.33$61.2943,700——
2019-07-22$48.57$60.3421,700——
2019-07-19$48.81$60.6487,900——
2019-07-18$49.17$61.0945,200——
2019-07-17$48.97$60.8454,100——
2019-07-16$48.32$60.0334,400——
2019-07-15$48.14$59.8130,100——
2019-07-12$47.88$59.4953,500——
2019-07-11$47.57$59.1038,600——
2019-07-10$47.77$59.3533,600——
2019-07-09$47.21$58.6549,700——
2019-07-08$47.42$58.9232,600——
2019-07-05$47.97$59.6026,900——
2019-07-03$47.75$59.3311,200——
2019-07-02$47.17$58.6023,100——
2019-07-01$46.88$58.2442,500——
2019-06-28$47.03$58.43110,600——
2019-06-27$47.25$58.7041,600——
2019-06-26$45.75$56.8426,300——
2019-06-25$46.29$57.5170,100——
2019-06-24$45.93$57.0634,000——
2019-06-21$46.91$58.2861,500——
2019-06-20$47.18$58.6227,300——
2019-06-19$47.52$59.0436,800——
2019-06-18$46.79$58.1356,900——
2019-06-17$46.03$57.1923,900——
2019-06-14$45.47$56.4929,200——
2019-06-13$46.07$57.2427,200——
2019-06-12$46.04$57.2030,400——
2019-06-11$45.55$56.5951,900——
2019-06-10$45.89$57.0127,300——
2019-06-07$46.01$57.1625,900——
2019-06-06$46.32$57.5519,500——
2019-06-05$47.00$58.3949,600——
2019-06-04$46.95$58.3340,200——
2019-06-03$45.62$56.6846,400——
2019-05-31$45.53$56.5739,400——
2019-05-30$45.70$56.7821,900——
2019-05-29$45.78$56.8832,400——
2019-05-28$46.76$58.1041,500——
2019-05-24$46.72$58.0524,900——
2019-05-23$46.52$57.8038,500——
2019-05-22$48.11$59.7739,700——
2019-05-21$47.90$59.5168,100——
2019-05-20$47.29$58.7545,700——
2019-05-17$47.62$59.1665,500——
2019-05-16$48.85$60.6943,500——
2019-05-15$48.77$60.5925,000——
2019-05-14$48.78$60.6025,500——
2019-05-13$48.93$60.7928,000——
2019-05-10$49.99$62.1129,600——
2019-05-09$49.57$61.5929,100——
2019-05-08$49.52$61.5244,100——
2019-05-07$49.99$62.1136,700——
2019-05-06$50.97$63.3350,300——
2019-05-03$51.51$64.0037,900——
2019-05-02$50.21$62.3838,000——
2019-05-01$50.20$62.3784,700——
2019-04-30$50.86$63.1942,900——
2019-04-29$50.72$63.0229,400——
2019-04-26$50.69$62.9835,400——
2019-04-25$49.61$61.6417,800——
2019-04-24$49.58$61.6052,300——
2019-04-23$49.97$62.0867,400——
2019-04-22$49.48$61.4716,700——
2019-04-18$49.72$61.7717,900——
2019-04-17$49.73$61.7921,700——
2019-04-16$49.81$61.8830,000——
2019-04-15$50.30$62.4929,700——
2019-04-12$49.05$60.9444,800——
2019-04-11$49.11$61.0146,300——
2019-04-10$49.59$61.6143,500——
2019-04-09$48.24$59.9388,700——
2019-04-08$49.30$61.2526,300——
2019-04-05$49.01$60.8945,700——
2019-04-04$48.75$60.5722,100——
2019-04-03$48.93$60.7950,100——
2019-04-02$48.60$60.3895,400——
2019-04-01$49.46$61.4569,600——
2019-03-29$48.35$60.0777,100——
2019-03-28$48.79$60.6236,300——
2019-03-27$48.72$60.5354,700——
2019-03-26$48.74$60.5659,800——
2019-03-25$48.51$60.2761,100——
2019-03-22$47.99$59.6251,000——
2019-03-21$48.58$60.3673,100——
2019-03-20$48.68$60.4853,200——
2019-03-19$49.06$60.9541,300——
2019-03-18$49.69$61.7464,400——
2019-03-15$49.64$61.67102,100——
2019-03-14$49.16$61.0826,600——
2019-03-13$48.93$60.7948,800——
2019-03-12$49.20$61.13150,700——
2019-03-11$49.55$61.5641,400——
2019-03-08$48.20$59.8830,400——
2019-03-07$48.48$60.2330,800——
2019-03-06$48.58$60.3635,300——
2019-03-05$49.68$61.7225,300——
2019-03-04$49.54$61.5553,000——
2019-03-01$49.98$62.1089,000——
2019-02-28$50.20$62.37107,200——
2019-02-27$48.57$60.3453,700——
2019-02-26$48.09$59.7524,600——
2019-02-25$48.43$60.1760,900——
2019-02-22$49.33$61.29125,100——
2019-02-21$48.75$60.5756,900——
2019-02-20$49.58$61.6039,700——
2019-02-19$49.15$61.0643,700——
2019-02-15$48.54$60.3170,100——
2019-02-14$47.24$58.6995,200——
2019-02-13$46.82$58.1769,800——
2019-02-12$46.59$57.8850,600——
2019-02-11$45.84$56.9541,100——
2019-02-08$45.57$56.6247,600——
2019-02-07$45.08$56.0180,900——
2019-02-06$44.44$55.2191,300——
2019-02-05$45.24$56.21117,500——
2019-02-04$45.29$56.2757,300——
2019-02-01$44.42$55.1933,300——
2019-01-31$44.91$55.8026,700——
2019-01-30$44.67$55.5026,200——
2019-01-29$43.56$54.1230,900——
2019-01-28$43.94$54.5929,500——
2019-01-25$44.27$55.0019,200——
2019-01-24$44.40$55.1638,300——
2019-01-23$44.40$55.1628,200——
2019-01-22$44.51$55.3046,900——
2019-01-18$44.98$55.8864,800——
2019-01-17$44.43$55.2058,500——
2019-01-16$44.17$54.8885,500——
2019-01-15$42.46$52.75216,300——
2019-01-14$42.40$52.6857,400——
2019-01-11$42.60$52.9362,900——
2019-01-10$43.30$53.8073,500——
2019-01-09$43.69$54.2868,000——
2019-01-08$44.00$54.6749,100——
2019-01-07$43.65$54.2360,600——
2019-01-04$41.50$51.56107,000——
2019-01-03$41.94$52.1148,000——
2019-01-02$43.40$53.9254,800——