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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$58.73$72.9776,200——
2021-12-30$59.35$73.7430,200——
2021-12-29$60.50$75.1727,200——
2021-12-28$59.87$74.3887,600——
2021-12-27$59.58$74.0236,900——
2021-12-23$58.70$72.9332,700——
2021-12-22$58.59$72.7942,600——
2021-12-21$57.93$71.9774,500——
2021-12-20$57.76$71.7650,400——
2021-12-17$58.07$72.15136,400——
2021-12-16$58.48$72.6695,400——
2021-12-15$57.97$72.02110,900——
2021-12-14$57.06$70.8966,400——
2021-12-13$56.62$70.3549,500——
2021-12-10$56.89$70.6836,800——
2021-12-09$56.78$70.5461,800——
2021-12-08$57.53$71.4848,900——
2021-12-07$57.22$71.09101,300——
2021-12-06$57.04$70.8747,500——
2021-12-03$56.72$70.4740,700——
2021-12-02$57.26$71.1460,700——
2021-12-01$55.41$68.8478,100——
2021-11-30$56.44$70.1279,600——
2021-11-29$57.73$71.7285,000——
2021-11-26$58.00$72.0631,700——
2021-11-24$60.73$75.4558,200——
2021-11-23$60.31$74.9375,500——
2021-11-22$60.12$74.69105,800——
2021-11-19$58.20$72.31253,200——
2021-11-18$57.52$71.4670,200——
2021-11-17$58.07$72.1599,600——
2021-11-16$58.46$72.6364,500——
2021-11-15$58.86$73.1396,100——
2021-11-12$58.06$72.1396,600——
2021-11-11$59.56$74.0054,900——
2021-11-10$59.42$73.82109,700——
2021-11-09$58.12$72.2145,600——
2021-11-08$58.72$72.9582,700——
2021-11-05$58.10$72.1887,600——
2021-11-04$56.72$70.47127,200——
2021-11-03$54.15$67.2883,400——
2021-11-02$53.80$66.8440,300——
2021-11-01$53.11$65.9867,200——
2021-10-29$53.25$66.16110,500——
2021-10-28$52.75$65.5459,500——
2021-10-27$52.20$64.8529,100——
2021-10-26$52.27$64.9429,100——
2021-10-25$51.10$63.4936,400——
2021-10-22$51.75$64.2935,400——
2021-10-21$51.11$63.5040,700——
2021-10-20$51.09$63.4719,300——
2021-10-19$51.18$63.5939,900——
2021-10-18$51.96$64.5629,900——
2021-10-15$51.24$63.6641,200——
2021-10-14$50.77$63.0824,000——
2021-10-13$49.85$61.9337,400——
2021-10-12$50.40$62.6224,800——
2021-10-11$50.15$62.3117,600——
2021-10-08$50.77$63.0822,600——
2021-10-07$50.49$62.7322,900——
2021-10-06$49.12$61.0343,800——
2021-10-05$49.09$60.9941,600——
2021-10-04$48.68$60.4840,000——
2021-10-01$49.60$61.6273,100——
2021-09-30$49.26$61.2075,100——
2021-09-29$51.00$63.3654,000——
2021-09-28$50.86$63.1951,600——
2021-09-27$50.86$63.1970,800——
2021-09-24$50.27$62.4652,800——
2021-09-23$49.71$61.7675,700——
2021-09-22$49.01$60.8975,200——
2021-09-21$48.05$59.7048,200——
2021-09-20$47.40$58.8970,900——
2021-09-17$46.81$58.16145,800——
2021-09-16$47.30$58.7750,900——
2021-09-15$46.53$57.8140,900——
2021-09-14$46.48$57.7542,900——
2021-09-13$46.62$57.9256,500——
2021-09-10$47.50$59.0139,600——
2021-09-09$47.82$59.4150,700——
2021-09-08$47.57$59.1060,700——
2021-09-07$48.13$59.8042,300——
2021-09-03$48.79$60.6247,100——
2021-09-02$48.50$60.2643,400——
2021-09-01$47.65$59.2036,700——
2021-08-31$47.55$59.0881,700——
2021-08-30$48.26$59.9666,400——
2021-08-27$47.74$59.3170,900——
2021-08-26$46.00$57.1555,700——
2021-08-25$46.12$57.3044,600——
2021-08-24$46.13$57.3139,300——
2021-08-23$46.15$57.3477,100——
2021-08-20$45.93$57.0658,100——
2021-08-19$45.52$56.5549,900——
2021-08-18$45.23$56.1944,700——
2021-08-17$46.01$57.1660,800——
2021-08-16$45.70$56.7895,800——
2021-08-13$44.58$55.3990,500——
2021-08-12$47.24$58.6971,000——
2021-08-11$47.42$58.9275,100——
2021-08-10$46.94$58.3292,400——
2021-08-09$45.98$57.1366,700——
2021-08-06$45.85$56.9687,900——
2021-08-05$45.26$56.2370,000——
2021-08-04$45.22$56.1857,100——
2021-08-03$44.99$55.9081,000——
2021-08-02$45.38$56.3893,800——
2021-07-30$46.85$58.2188,700——
2021-07-29$48.42$60.1699,800——
2021-07-28$44.84$55.7192,500——
2021-07-27$45.96$57.1051,000——
2021-07-26$46.94$58.3234,500——
2021-07-23$47.42$58.9227,000——
2021-07-22$46.52$57.8030,200——
2021-07-21$46.23$57.4442,900——
2021-07-20$46.08$57.2556,900——
2021-07-19$45.23$56.1964,000——
2021-07-16$46.80$58.1445,500——
2021-07-15$45.28$56.2635,800——
2021-07-14$45.72$56.8038,000——
2021-07-13$45.34$56.3328,700——
2021-07-12$46.09$57.2635,700——
2021-07-09$46.34$57.5742,000——
2021-07-08$47.02$58.4243,100——
2021-07-07$46.89$58.2630,800——
2021-07-06$45.82$56.9334,800——
2021-07-02$45.45$56.4726,900——
2021-07-01$45.85$56.9663,600——
2021-06-30$45.80$56.9059,700——
2021-06-29$45.90$57.0346,200——
2021-06-28$44.65$55.4734,100——
2021-06-25$45.42$56.43123,300——
2021-06-24$44.48$55.2633,100——
2021-06-23$43.35$53.8630,600——
2021-06-22$43.08$53.5214,500——
2021-06-21$42.96$53.3742,700——
2021-06-18$43.27$53.76102,300——
2021-06-17$42.15$52.3723,600——
2021-06-16$41.45$51.5028,700——
2021-06-15$41.56$51.6334,200——
2021-06-14$41.07$51.0339,100——
2021-06-11$41.00$50.9429,400——
2021-06-10$40.12$49.8533,700——
2021-06-09$40.63$50.4826,900——
2021-06-08$41.10$51.0620,400——
2021-06-07$41.08$51.0419,100——
2021-06-04$41.19$51.1725,700——
2021-06-03$41.10$51.0624,600——
2021-06-02$41.50$51.5634,900——
2021-06-01$43.28$53.7732,400——
2021-05-28$42.91$53.3115,500——
2021-05-27$42.95$53.3621,500——
2021-05-26$42.51$52.8119,500——
2021-05-25$42.55$52.8626,100——
2021-05-24$44.13$54.8324,700——
2021-05-21$43.99$54.6521,300——
2021-05-20$44.18$54.899,400——
2021-05-19$43.83$54.4526,800——
2021-05-18$44.54$55.3415,600——
2021-05-17$45.60$56.6523,500——
2021-05-14$45.27$56.2418,700——
2021-05-13$44.35$55.1028,400——
2021-05-12$42.73$53.0940,800——
2021-05-11$44.11$54.8017,400——
2021-05-10$44.45$55.2356,700——
2021-05-07$46.23$57.4428,500——
2021-05-06$44.79$55.6536,300——
2021-05-05$44.27$55.0027,900——
2021-05-04$42.95$53.3624,300——
2021-05-03$43.84$54.4744,200——
2021-04-30$43.45$53.9841,900——
2021-04-29$43.62$54.1919,800——
2021-04-28$43.13$53.5916,700——
2021-04-27$43.15$53.6110,800——
2021-04-26$43.28$53.7717,900——
2021-04-23$44.14$54.8427,900——
2021-04-22$43.84$54.4719,800——
2021-04-21$43.74$54.3413,200——
2021-04-20$43.23$53.7129,400——
2021-04-19$43.25$53.7336,200——
2021-04-16$43.28$53.7732,000——
2021-04-15$43.00$53.4215,800——
2021-04-14$42.04$52.2342,300——
2021-04-13$41.17$51.1530,600——
2021-04-12$41.64$51.7318,400——
2021-04-09$41.82$51.9647,200——
2021-04-08$41.77$51.9045,900——
2021-04-07$42.27$52.5242,100——
2021-04-06$42.87$53.2630,200——
2021-04-05$43.31$53.8129,100——
2021-04-01$43.30$53.8043,600——
2021-03-31$42.48$52.7865,800——
2021-03-30$42.37$52.6432,600——
2021-03-29$42.96$53.3758,100——
2021-03-26$42.97$53.3925,600——
2021-03-25$42.42$52.7032,300——
2021-03-24$42.05$52.2424,000——
2021-03-23$42.56$52.8833,800——
2021-03-22$44.07$54.7544,100——
2021-03-19$43.67$54.26121,100——
2021-03-18$43.30$53.8031,200——
2021-03-17$44.36$55.1134,000——
2021-03-16$44.53$55.3227,100——
2021-03-15$44.27$55.0034,700——
2021-03-12$45.31$56.2930,000——
2021-03-11$44.81$55.6749,900——
2021-03-10$44.94$55.8328,800——
2021-03-09$44.81$55.6739,200——
2021-03-08$46.56$57.8530,700——
2021-03-05$46.00$57.1580,100——
2021-03-04$45.01$55.9240,100——
2021-03-03$46.58$57.8735,600——
2021-03-02$45.43$56.4440,500——
2021-03-01$46.04$57.2069,000——
2021-02-26$45.18$56.13124,000——
2021-02-25$45.48$56.5032,800——
2021-02-24$45.08$56.0139,500——
2021-02-23$44.21$54.9334,400——
2021-02-22$43.10$53.5541,200——
2021-02-19$42.65$52.9953,000——
2021-02-18$43.01$53.4422,900——
2021-02-17$42.24$52.4843,200——
2021-02-16$43.04$53.4738,800——
2021-02-12$43.29$53.7842,100——
2021-02-11$44.50$55.2945,700——
2021-02-10$45.00$55.9122,100——
2021-02-09$45.61$56.6736,100——
2021-02-08$44.22$54.9420,700——
2021-02-05$43.68$54.2737,800——
2021-02-04$42.88$53.2731,000——
2021-02-03$41.64$51.7318,800——
2021-02-02$41.70$51.8125,200——
2021-02-01$41.12$51.0934,700——
2021-01-29$39.66$49.2760,500——
2021-01-28$40.94$50.8653,100——
2021-01-27$39.64$49.2563,300——
2021-01-26$41.21$51.2027,100——
2021-01-25$42.03$52.2244,300——
2021-01-22$44.14$54.8424,600——
2021-01-21$43.71$54.3154,800——
2021-01-20$42.37$52.6427,300——
2021-01-19$41.61$51.7033,800——
2021-01-15$41.27$51.2736,900——
2021-01-14$41.76$51.8836,300——
2021-01-13$41.83$51.9721,900——
2021-01-12$42.99$53.4127,800——
2021-01-11$42.92$53.3220,700——
2021-01-08$43.89$54.5323,000——
2021-01-07$44.92$55.8132,800——
2021-01-06$44.37$55.1365,100——
2021-01-05$41.81$51.9528,300——
2021-01-04$41.41$51.4549,600——