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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$41.90$52.0650,200——
2020-12-30$41.51$51.5718,000——
2020-12-29$41.79$51.9226,600——
2020-12-28$42.12$52.3342,300——
2020-12-24$40.43$50.2317,100——
2020-12-23$39.91$49.5823,000——
2020-12-22$40.24$49.9933,300——
2020-12-21$40.95$50.8824,300——
2020-12-18$42.15$52.37197,300——
2020-12-17$42.28$52.5324,100——
2020-12-16$42.43$52.7234,400——
2020-12-15$42.64$52.9859,300——
2020-12-14$42.76$53.1339,300——
2020-12-11$43.86$54.4928,000——
2020-12-10$43.16$53.6236,000——
2020-12-09$44.59$55.4049,200——
2020-12-08$43.59$54.1635,700——
2020-12-07$43.01$53.4426,600——
2020-12-04$43.96$54.6233,500——
2020-12-03$43.10$53.5530,900——
2020-12-02$42.59$52.9144,700——
2020-12-01$42.17$52.3938,700——
2020-11-30$41.40$51.4443,900——
2020-11-27$43.25$53.7319,000——
2020-11-25$43.70$54.2935,200——
2020-11-24$44.00$54.6742,400——
2020-11-23$42.32$52.5837,000——
2020-11-20$41.82$51.9635,700——
2020-11-19$41.68$51.7819,300——
2020-11-18$42.10$52.3133,600——
2020-11-17$42.40$52.6839,900——
2020-11-16$41.61$51.7089,900——
2020-11-13$41.62$51.7119,800——
2020-11-12$41.11$51.0846,900——
2020-11-11$41.75$51.8735,200——
2020-11-10$41.32$51.3465,500——
2020-11-09$39.94$49.6262,600——
2020-11-06$40.03$49.7338,300——
2020-11-05$39.68$49.3025,000——
2020-11-04$39.06$48.5340,600——
2020-11-03$39.08$48.5556,600——
2020-11-02$38.42$47.7331,800——
2020-10-30$36.94$45.8948,800——
2020-10-29$37.88$47.0651,300——
2020-10-28$35.85$44.5416,500——
2020-10-27$36.60$45.4724,700——
2020-10-26$37.47$46.5527,800——
2020-10-23$38.00$47.2127,400——
2020-10-22$38.54$47.8841,300——
2020-10-21$36.42$45.2527,400——
2020-10-20$36.85$45.7816,000——
2020-10-19$37.27$46.3032,300——
2020-10-16$37.96$47.1623,200——
2020-10-15$37.57$46.6820,500——
2020-10-14$37.00$45.9725,300——
2020-10-13$36.79$45.7124,600——
2020-10-12$37.21$46.2334,400——
2020-10-09$36.50$45.3535,900——
2020-10-08$35.81$44.4934,100——
2020-10-07$35.11$43.6254,200——
2020-10-06$33.37$41.4663,300——
2020-10-05$33.69$41.8625,800——
2020-10-02$33.62$41.7718,500——
2020-10-01$33.35$41.4355,100——
2020-09-30$32.79$40.7481,400——
2020-09-29$33.14$41.1753,600——
2020-09-28$34.33$42.6539,800——
2020-09-25$33.17$41.2131,500——
2020-09-24$32.34$40.1837,800——
2020-09-23$31.41$39.0248,300——
2020-09-22$31.99$39.7422,600——
2020-09-21$31.90$39.6350,100——
2020-09-18$33.27$41.33171,200——
2020-09-17$34.06$42.3233,900——
2020-09-16$35.39$43.9781,000——
2020-09-15$35.38$43.9623,800——
2020-09-14$34.54$42.9134,000——
2020-09-11$33.83$42.0334,900——
2020-09-10$34.34$42.6629,500——
2020-09-09$35.13$43.6537,600——
2020-09-08$34.84$43.2944,800——
2020-09-04$34.87$43.3226,100——
2020-09-03$35.22$43.7650,100——
2020-09-02$36.22$45.0023,900——
2020-09-01$35.63$44.2728,100——
2020-08-31$35.46$44.0640,700——
2020-08-28$36.06$44.8020,800——
2020-08-27$36.05$44.7925,300——
2020-08-26$36.21$44.9946,700——
2020-08-25$36.89$45.8339,500——
2020-08-24$36.81$45.7346,000——
2020-08-21$36.55$45.4121,100——
2020-08-20$37.20$46.2240,700——
2020-08-19$36.45$45.2945,900——
2020-08-18$35.57$44.1949,800——
2020-08-17$35.16$43.6839,400——
2020-08-14$36.14$44.9052,900——
2020-08-13$36.09$44.8445,300——
2020-08-12$38.01$47.2230,500——
2020-08-11$37.31$46.3547,400——
2020-08-10$36.50$45.3520,700——
2020-08-07$37.25$46.2831,700——
2020-08-06$35.81$44.4923,800——
2020-08-05$34.78$43.2145,900——
2020-08-04$35.64$44.2845,600——
2020-08-03$35.99$44.7151,500——
2020-07-31$35.11$43.6247,200——
2020-07-30$32.95$40.9429,400——
2020-07-29$32.63$40.5420,100——
2020-07-28$31.75$39.4522,000——
2020-07-27$32.67$40.5920,400——
2020-07-24$32.14$39.9323,000——
2020-07-23$33.01$41.0132,000——
2020-07-22$32.00$39.7629,300——
2020-07-21$32.88$40.8522,800——
2020-07-20$32.10$39.8835,100——
2020-07-17$32.80$40.7526,000——
2020-07-16$32.73$40.6626,300——
2020-07-15$34.06$42.3248,600——
2020-07-14$31.51$39.1525,400——
2020-07-13$31.53$39.1723,500——
2020-07-10$32.53$40.4238,500——
2020-07-09$31.42$39.0433,900——
2020-07-08$32.76$40.7039,300——
2020-07-07$31.69$39.3743,600——
2020-07-06$32.53$40.4228,800——
2020-07-02$31.91$39.6539,500——
2020-07-01$31.42$39.0430,900——
2020-06-30$32.04$39.8144,000——
2020-06-29$31.60$39.2638,900——
2020-06-26$30.06$37.35104,400——
2020-06-25$31.71$39.4040,000——
2020-06-24$30.64$38.0740,500——
2020-06-23$32.06$39.8327,700——
2020-06-22$31.93$39.6726,400——
2020-06-19$31.75$39.4574,500——
2020-06-18$32.44$40.3044,600——
2020-06-17$31.37$38.9727,700——
2020-06-16$32.76$40.7031,700——
2020-06-15$32.39$40.2427,200——
2020-06-12$31.95$39.6956,400——
2020-06-11$31.35$38.9543,300——
2020-06-10$34.58$42.9660,700——
2020-06-09$37.39$46.4558,000——
2020-06-08$37.81$46.9865,500——
2020-06-05$37.60$46.7165,700——
2020-06-04$33.94$42.1735,600——
2020-06-03$33.35$41.4379,700——
2020-06-02$32.12$39.9189,100——
2020-06-01$29.91$37.1672,000——
2020-05-29$31.40$39.0170,100——
2020-05-28$31.08$38.6168,300——
2020-05-27$31.25$38.8393,100——
2020-05-26$31.67$39.3532,100——
2020-05-22$30.68$38.1233,900——
2020-05-21$30.35$37.7135,000——
2020-05-20$31.25$38.8342,500——
2020-05-19$30.14$37.4533,400——
2020-05-18$32.36$40.2064,100——
2020-05-15$28.96$35.9848,200——
2020-05-14$28.33$35.2038,000——
2020-05-13$29.21$36.2944,100——
2020-05-12$29.65$36.8459,100——
2020-05-11$32.05$39.8252,900——
2020-05-08$34.40$42.7442,600——
2020-05-07$34.50$42.8639,500——
2020-05-06$33.25$41.3143,600——
2020-05-05$35.59$44.2268,000——
2020-05-04$33.68$41.8452,200——
2020-05-01$33.88$42.0985,100——
2020-04-30$31.30$38.8998,000——
2020-04-29$37.22$46.2444,800——
2020-04-28$35.17$43.7051,000——
2020-04-27$34.69$43.1031,200——
2020-04-24$33.02$41.0232,200——
2020-04-23$33.07$41.0934,500——
2020-04-22$31.96$39.7133,400——
2020-04-21$31.40$39.0143,500——
2020-04-20$32.82$40.7844,600——
2020-04-17$32.11$39.8963,200——
2020-04-16$29.39$36.5161,100——
2020-04-15$29.11$36.1774,600——
2020-04-14$30.79$38.2536,700——
2020-04-13$29.84$37.0735,400——
2020-04-09$30.47$37.8649,800——
2020-04-08$28.49$35.4064,000——
2020-04-07$27.02$33.57121,000——
2020-04-06$27.13$33.7162,800——
2020-04-03$26.83$33.3367,900——
2020-04-02$27.56$34.2459,700——
2020-04-01$25.69$31.9262,400——
2020-03-31$29.23$36.32123,500——
2020-03-30$27.50$34.1746,800——
2020-03-27$25.76$32.0069,700——
2020-03-26$27.78$34.5172,000——
2020-03-25$28.00$34.7986,500——
2020-03-24$26.78$33.2768,900——
2020-03-23$25.99$32.29110,100——
2020-03-20$22.81$28.34155,800——
2020-03-19$27.12$33.69101,600——
2020-03-18$24.07$29.9073,400——
2020-03-17$30.56$37.9791,500——
2020-03-16$26.36$32.7569,600——
2020-03-13$30.35$37.7182,800——
2020-03-12$30.05$37.3397,300——
2020-03-11$33.48$41.6083,600——
2020-03-10$34.93$43.4042,900——
2020-03-09$32.79$40.7499,300——
2020-03-06$38.55$47.8988,600——
2020-03-05$38.60$47.9678,000——
2020-03-04$39.03$48.4974,700——
2020-03-03$37.35$46.4067,600——
2020-03-02$37.15$46.1637,400——
2020-02-28$36.06$44.8089,900——
2020-02-27$36.50$45.3549,900——
2020-02-26$37.63$46.7553,300——
2020-02-25$37.74$46.8947,700——
2020-02-24$39.63$49.2452,300——
2020-02-21$40.16$49.9032,300——
2020-02-20$41.76$51.8839,100——
2020-02-19$42.16$52.3846,000——
2020-02-18$42.17$52.3949,200——
2020-02-14$43.28$53.7758,700——
2020-02-13$46.00$57.1555,800——
2020-02-12$44.36$55.1149,200——
2020-02-11$44.22$54.9437,000——
2020-02-10$43.07$53.5129,500——
2020-02-07$42.71$53.0644,000——
2020-02-06$43.57$54.1337,700——
2020-02-05$43.53$54.0880,800——
2020-02-04$42.03$52.2286,000——
2020-02-03$41.45$51.5047,400——
2020-01-31$41.37$51.4050,700——
2020-01-30$42.18$52.4038,000——
2020-01-29$42.46$52.7546,600——
2020-01-28$42.32$52.5835,200——
2020-01-27$41.62$51.7127,200——
2020-01-24$42.08$52.2853,500——
2020-01-23$42.91$53.3167,400——
2020-01-22$42.98$53.4069,500——
2020-01-21$42.50$52.8093,800——
2020-01-17$43.05$53.4973,000——
2020-01-16$43.58$54.1446,700——
2020-01-15$43.57$54.1360,800——
2020-01-14$43.82$54.4455,900——
2020-01-13$43.34$53.8548,200——
2020-01-10$42.68$53.0341,400——
2020-01-09$42.55$52.8675,400——
2020-01-08$42.62$52.95107,600——
2020-01-07$42.58$52.9092,100——
2020-01-06$42.80$53.1866,600——
2020-01-03$42.11$52.3281,300——
2020-01-02$42.40$52.6854,900——