MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FORR — Forrester Research Inc
NasdaqForrester Research Inc
$11.22
-0.39(-3.36%)
- O
- 11.64
- H
- 11.72
- L
- 11.20
- V
- 85.66K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.22
Period Return+13.33%
Period High$12.75
Period Low$4.88
Avg Daily Volume108.5K
Total Trading Days365
FORR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.64 | $11.72 | $11.20 | $11.22 | $-0.39 | -3.36% | 85,657 | $11.36 | $11.20 $11.72 |
| Oct 1, 2026 | $11.52 | $11.74 | $11.44 | $11.61 | +$0.10 | +0.87% | 94,399 | $11.60 | $11.44 $11.74 |
| Sep 30, 2026 | $11.54 | $11.72 | $11.27 | $11.51 | $-0.08 | -0.69% | 293,156 | $11.55 | $11.27 $11.72 |
| Sep 29, 2026 | $11.35 | $11.75 | $11.35 | $11.59 | +$0.26 | +2.29% | 111,344 | $11.56 | $11.35 $11.75 |
| Sep 28, 2026 | $11.40 | $11.58 | $11.02 | $11.33 | $-0.07 | -0.61% | 98,956 | $11.32 | $11.02 $11.58 |
| Sep 25, 2026 | $11.54 | $11.86 | $11.25 | $11.40 | $-0.17 | -1.47% | 86,859 | $11.54 | $11.25 $11.86 |
| Sep 24, 2026 | $11.87 | $11.99 | $11.49 | $11.57 | $-0.21 | -1.78% | 97,120 | $11.66 | $11.49 $11.99 |
| Sep 23, 2026 | $11.70 | $11.98 | $11.53 | $11.78 | +$0.03 | +0.26% | 86,575 | $11.74 | $11.53 $11.98 |
| Sep 22, 2026 | $11.21 | $11.88 | $11.21 | $11.75 | +$0.41 | +3.62% | 135,512 | $11.67 | $11.21 $11.88 |
| Sep 21, 2026 | $11.10 | $11.78 | $11.10 | $11.34 | +$0.24 | +2.16% | 199,427 | $11.43 | $11.10 $11.78 |
| Sep 18, 2026 | $11.25 | $11.39 | $11.04 | $11.10 | $-0.15 | -1.33% | 221,910 | $11.14 | $11.04 $11.39 |
| Sep 17, 2026 | $11.69 | $11.69 | $11.19 | $11.25 | $-0.37 | -3.18% | 88,109 | $11.39 | $11.19 $11.69 |
| Sep 16, 2026 | $11.77 | $11.92 | $11.53 | $11.62 | $-0.19 | -1.61% | 109,849 | $11.74 | $11.53 $11.92 |
| Sep 15, 2026 | $11.71 | $12.01 | $11.71 | $11.81 | $-0.18 | -1.50% | 152,605 | $11.85 | $11.71 $12.01 |
| Sep 14, 2026 | $11.81 | $12.15 | $11.62 | $11.99 | +$0.24 | +2.04% | 175,987 | $11.99 | $11.62 $12.15 |
| Sep 11, 2026 | $11.93 | $11.97 | $11.71 | $11.75 | $-0.09 | -0.76% | 125,635 | $11.85 | $11.71 $11.97 |
| Sep 10, 2026 | $12.03 | $12.16 | $11.78 | $11.84 | $-0.20 | -1.66% | 88,668 | $11.93 | $11.78 $12.16 |
| Sep 9, 2026 | $12.17 | $12.58 | $11.92 | $12.04 | $-0.14 | -1.15% | 106,368 | $12.14 | $11.92 $12.58 |
| Sep 8, 2026 | $12.50 | $12.72 | $11.77 | $12.18 | $-0.47 | -3.72% | 191,910 | $12.45 | $11.77 $12.72 |
| Sep 4, 2026 | $12.46 | $12.75 | $12.28 | $12.65 | +$0.17 | +1.36% | 88,493 | $12.60 | $12.28 $12.75 |
| Sep 3, 2026 | $12.25 | $12.57 | $12.25 | $12.48 | +$0.28 | +2.30% | 72,043 | $12.43 | $12.25 $12.57 |
| Sep 2, 2026 | $12.18 | $12.63 | $12.05 | $12.20 | $-0.03 | -0.25% | 110,333 | $12.26 | $12.05 $12.63 |
| Sep 1, 2026 | $12.20 | $12.52 | $12.14 | $12.23 | $-0.07 | -0.57% | 79,044 | $12.29 | $12.14 $12.52 |
| Aug 31, 2026 | $12.35 | $12.47 | $12.22 | $12.30 | $-0.08 | -0.65% | 91,131 | $12.35 | $12.22 $12.47 |
| Aug 28, 2026 | $12.18 | $12.63 | $12.18 | $12.38 | +$0.17 | +1.39% | 91,340 | $12.42 | $12.18 $12.63 |
| Aug 27, 2026 | $11.69 | $12.35 | $11.69 | $12.21 | +$0.51 | +4.36% | 108,529 | $12.17 | $11.69 $12.35 |
| Aug 26, 2026 | $12.00 | $12.17 | $11.70 | $11.70 | $-0.33 | -2.74% | 73,348 | $11.90 | $11.70 $12.17 |
| Aug 25, 2026 | $11.92 | $12.20 | $11.84 | $12.03 | +$0.05 | +0.42% | 91,372 | $12.00 | $11.84 $12.20 |
| Aug 24, 2026 | $11.72 | $12.03 | $11.70 | $11.98 | +$0.20 | +1.70% | 68,262 | $11.94 | $11.70 $12.03 |
| Aug 21, 2026 | $11.68 | $11.97 | $11.56 | $11.78 | +$0.11 | +0.94% | 70,999 | $11.75 | $11.56 $11.97 |