Forrester Research, Inc. - Price History
Monthly price history for FORR (Forrester Research, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $20.37 | $20.37 |
| March 2024 | $21.56 | $21.56 |
| February 2024 | $20.17 | $20.17 |
| January 2024 | $25.48 | $25.48 |
| December 2023 | $26.81 | $26.81 |
| November 2023 | $24.18 | $24.18 |
| October 2023 | $23.20 | $23.20 |
| September 2023 | $28.90 | $28.90 |
| August 2023 | $30.63 | $30.63 |
| July 2023 | $31.87 | $31.87 |
| June 2023 | $29.09 | $29.09 |
| May 2023 | $28.70 | $28.70 |
| April 2023 | $30.94 | $30.94 |
| March 2023 | $32.35 | $32.35 |
| February 2023 | $32.89 | $32.89 |
| January 2023 | $37.06 | $37.06 |
| December 2022 | $35.76 | $35.76 |
| November 2022 | $35.18 | $35.18 |
| October 2022 | $42.32 | $42.32 |
| September 2022 | $36.01 | $36.01 |
| August 2022 | $41.59 | $41.59 |
| July 2022 | $46.49 | $46.49 |
| June 2022 | $47.84 | $47.84 |
| May 2022 | $52.33 | $52.33 |
| April 2022 | $55.69 | $55.69 |
| March 2022 | $56.42 | $56.42 |
| February 2022 | $51.93 | $51.93 |
| January 2022 | $55.02 | $55.02 |
| December 2021 | $58.73 | $58.73 |
| November 2021 | $56.44 | $56.44 |
| October 2021 | $53.25 | $53.25 |
| September 2021 | $49.26 | $49.26 |
| August 2021 | $47.55 | $47.55 |
| July 2021 | $46.85 | $46.85 |
| June 2021 | $45.80 | $45.80 |
| May 2021 | $42.91 | $42.91 |
| April 2021 | $43.45 | $43.45 |
| March 2021 | $42.48 | $42.48 |
| February 2021 | $45.18 | $45.18 |
| January 2021 | $39.66 | $39.66 |
| December 2020 | $41.90 | $41.90 |
| November 2020 | $41.40 | $41.40 |
| October 2020 | $36.94 | $36.94 |
| September 2020 | $32.79 | $32.79 |
| August 2020 | $35.46 | $35.46 |
| July 2020 | $35.11 | $35.11 |
| June 2020 | $32.04 | $32.04 |
| May 2020 | $31.40 | $31.40 |
| April 2020 | $31.30 | $31.30 |
| March 2020 | $29.23 | $29.23 |
| February 2020 | $36.06 | $36.06 |
| January 2020 | $41.37 | $41.37 |
| December 2019 | $41.70 | $41.70 |
| November 2019 | $39.93 | $39.93 |
| October 2019 | $34.48 | $34.48 |
| September 2019 | $32.14 | $32.14 |
| August 2019 | $34.87 | $34.87 |
| July 2019 | $47.33 | $47.33 |
| June 2019 | $47.03 | $47.03 |
| May 2019 | $45.53 | $45.53 |
| April 2019 | $50.86 | $50.86 |
| March 2019 | $48.35 | $48.35 |
| February 2019 | $50.20 | $50.20 |
| January 2019 | $44.91 | $44.91 |
| December 2018 | $44.70 | $44.70 |
| November 2018 | $46.53 | $46.74 |
| October 2018 | $40.10 | $40.28 |
| September 2018 | $45.69 | $45.90 |
| August 2018 | $48.77 | $49.20 |
| July 2018 | $45.85 | $46.25 |
| June 2018 | $41.58 | $41.95 |
| May 2018 | $41.69 | $42.25 |
| April 2018 | $39.27 | $39.80 |
| March 2018 | $40.90 | $41.45 |
| February 2018 | $39.77 | $40.50 |
| January 2018 | $42.86 | $43.65 |
| December 2017 | $43.40 | $44.20 |
| November 2017 | $45.43 | $46.45 |
| October 2017 | $42.74 | $43.70 |
| September 2017 | $40.93 | $41.85 |
| August 2017 | $39.67 | $40.75 |
| July 2017 | $39.72 | $40.80 |
| June 2017 | $38.11 | $39.15 |
| May 2017 | $38.17 | $39.40 |
| April 2017 | $39.28 | $40.55 |
| March 2017 | $38.51 | $39.75 |
| February 2017 | $35.36 | $36.50 |
| January 2017 | $39.33 | $40.80 |
| December 2016 | $41.40 | $42.95 |
| November 2016 | $39.24 | $40.90 |
| October 2016 | $35.74 | $37.25 |
| September 2016 | $37.32 | $38.90 |
| August 2016 | $39.15 | $40.98 |
| July 2016 | $39.10 | $40.93 |
| June 2016 | $35.21 | $36.86 |
| May 2016 | $34.99 | $36.81 |
| April 2016 | $31.96 | $33.62 |
| March 2016 | $31.95 | $33.61 |
| February 2016 | $29.58 | $31.12 |
| January 2016 | $30.22 | $31.97 |
| December 2015 | $26.92 | $28.48 |
| November 2015 | $30.85 | $32.64 |
| October 2015 | $30.34 | $32.27 |
| September 2015 | $29.56 | $31.44 |
| August 2015 | $29.72 | $31.61 |
| July 2015 | $29.26 | $31.28 |
| June 2015 | $33.69 | $36.02 |
| May 2015 | $31.66 | $34.01 |
| April 2015 | $32.38 | $34.79 |
| March 2015 | $34.24 | $36.78 |
| February 2015 | $34.86 | $37.62 |
| January 2015 | $34.97 | $37.74 |
| December 2014 | $36.47 | $39.36 |
| November 2014 | $36.65 | $39.71 |
| October 2014 | $37.17 | $40.28 |
| September 2014 | $34.02 | $36.86 |
| August 2014 | $35.86 | $38.86 |
| July 2014 | $35.55 | $38.68 |
| June 2014 | $34.81 | $37.88 |
| May 2014 | $34.61 | $37.82 |
| April 2014 | $32.42 | $35.43 |
| March 2014 | $32.81 | $35.85 |
| February 2014 | $33 | $36.22 |
| January 2014 | $34.20 | $37.54 |
| December 2013 | $34.86 | $38.26 |
| November 2013 | $36.29 | $39.98 |
| October 2013 | $35.23 | $38.81 |
| September 2013 | $33.35 | $36.74 |
| August 2013 | $29.94 | $32.98 |
| July 2013 | $31.70 | $35.08 |
| June 2013 | $33.16 | $36.69 |
| May 2013 | $32.60 | $36.23 |
| April 2013 | $32.26 | $35.85 |
| March 2013 | $28.48 | $31.65 |
| February 2013 | $24.58 | $27.46 |
| January 2013 | $25.30 | $28.27 |
| December 2012 | $23.99 | $26.80 |
| November 2012 | $24.94 | $28.01 |
| October 2012 | $25.77 | $28.94 |
| September 2012 | $25.62 | $28.77 |
| August 2012 | $26.08 | $29.28 |
| July 2012 | $25.30 | $28.54 |
| June 2012 | $30.01 | $33.86 |
| May 2012 | $28.48 | $32.28 |
| April 2012 | $31.28 | $35.45 |
| March 2012 | $28.59 | $32.40 |
| February 2012 | $28.32 | $32.23 |
| January 2012 | $30.70 | $34.94 |
| December 2011 | $29.82 | $33.94 |
| November 2011 | $28.44 | $32.37 |
| October 2011 | $31.46 | $35.81 |
| September 2011 | $28.56 | $32.51 |
| August 2011 | $29.61 | $33.70 |
| July 2011 | $27.76 | $31.60 |
| June 2011 | $28.96 | $32.96 |
| May 2011 | $33.33 | $37.94 |
| April 2011 | $34.71 | $39.51 |
| March 2011 | $33.64 | $38.29 |
| February 2011 | $31.79 | $36.18 |
| January 2011 | $31.31 | $35.64 |
| December 2010 | $31 | $35.29 |
| November 2010 | $27.89 | $34.65 |
| October 2010 | $26.62 | $33.07 |
| September 2010 | $26.63 | $33.08 |
| August 2010 | $24.70 | $30.69 |
| July 2010 | $25.98 | $32.28 |
| June 2010 | $24.36 | $30.26 |
| May 2010 | $25.25 | $31.37 |
| April 2010 | $25.84 | $32.11 |
| March 2010 | $24.24 | $30.12 |
| February 2010 | $24.11 | $29.95 |
| January 2010 | $21.80 | $27.09 |
| December 2009 | $20.89 | $25.95 |
| November 2009 | $20.16 | $25.05 |
| October 2009 | $20.39 | $25.33 |
| September 2009 | $21.44 | $26.64 |
| August 2009 | $18.95 | $23.54 |
| July 2009 | $18.17 | $22.57 |
| June 2009 | $19.76 | $24.55 |
| May 2009 | $18.65 | $23.17 |
| April 2009 | $20.45 | $25.41 |
| March 2009 | $16.55 | $20.56 |
| February 2009 | $14.76 | $18.34 |
| January 2009 | $16.81 | $20.88 |
| December 2008 | $22.71 | $28.21 |
| November 2008 | $18.45 | $22.92 |
| October 2008 | $22.58 | $28.05 |
| September 2008 | $23.59 | $29.31 |
| August 2008 | $27.84 | $34.59 |
| July 2008 | $27.12 | $33.70 |
| June 2008 | $24.86 | $30.88 |
| May 2008 | $24.32 | $30.21 |
| April 2008 | $23.21 | $28.84 |
| March 2008 | $21.39 | $26.58 |
| February 2008 | $21.44 | $26.64 |
| January 2008 | $19.32 | $24 |
| December 2007 | $22.55 | $28.02 |
| November 2007 | $21.07 | $26.18 |
| October 2007 | $19.09 | $23.72 |
| September 2007 | $18.97 | $23.57 |
| August 2007 | $20.45 | $25.41 |
| July 2007 | $19.98 | $24.82 |
| June 2007 | $22.64 | $28.13 |
| May 2007 | $21.83 | $27.12 |
| April 2007 | $20.75 | $25.78 |
| March 2007 | $22.83 | $28.36 |
| February 2007 | $21.60 | $26.83 |
| January 2007 | $22.67 | $28.16 |
| December 2006 | $21.82 | $27.11 |
| November 2006 | $22.63 | $28.12 |
| October 2006 | $25.30 | $31.43 |
| September 2006 | $21.18 | $26.31 |
| August 2006 | $23.76 | $29.52 |
| July 2006 | $21.49 | $26.70 |
| June 2006 | $22.52 | $27.98 |
| May 2006 | $20.61 | $25.61 |
| April 2006 | $19.72 | $24.50 |
| March 2006 | $17.96 | $22.32 |
| February 2006 | $18.20 | $22.61 |
| January 2006 | $16.41 | $20.39 |
| December 2005 | $15.09 | $18.75 |
| November 2005 | $15 | $18.64 |
| October 2005 | $15.50 | $19.26 |
| September 2005 | $16.76 | $20.82 |
| August 2005 | $16.81 | $20.89 |
| July 2005 | $15.88 | $19.73 |
| June 2005 | $14.35 | $17.83 |
| May 2005 | $13.28 | $16.50 |
| April 2005 | $12.02 | $14.94 |
| March 2005 | $11.33 | $14.08 |
| February 2005 | $12.64 | $15.70 |
| January 2005 | $12.92 | $16.05 |
| December 2004 | $14.44 | $17.94 |
| November 2004 | $13.14 | $16.32 |
| October 2004 | $12.42 | $15.42 |
| September 2004 | $12.27 | $15.24 |
| August 2004 | $13.64 | $16.95 |
| July 2004 | $14.33 | $17.80 |
| June 2004 | $15.01 | $18.65 |
| May 2004 | $14.74 | $18.32 |
| April 2004 | $13.96 | $17.35 |
| March 2004 | $15.23 | $18.92 |
| February 2004 | $15.27 | $18.97 |
| January 2004 | $13.23 | $16.44 |
| December 2003 | $14.29 | $17.75 |
| November 2003 | $14.78 | $18.36 |
| October 2003 | $13.72 | $17.05 |
| September 2003 | $11.49 | $14.28 |
| August 2003 | $12.93 | $16.07 |
| July 2003 | $13.60 | $16.90 |
| June 2003 | $13.07 | $16.24 |
| May 2003 | $12.39 | $15.39 |
| April 2003 | $12.46 | $15.48 |
| March 2003 | $11.36 | $14.11 |
| February 2003 | $10.34 | $12.85 |
| January 2003 | $12.19 | $15.14 |
| December 2002 | $12.53 | $15.57 |
| November 2002 | $12.32 | $15.30 |
| October 2002 | $11.11 | $13.80 |
| September 2002 | $12.05 | $14.97 |
| August 2002 | $12.57 | $15.62 |
| July 2002 | $11.59 | $14.40 |
| June 2002 | $15.61 | $19.40 |
| May 2002 | $16.27 | $20.21 |
| April 2002 | $14.69 | $18.25 |
| March 2002 | $15.37 | $19.10 |
| February 2002 | $15.67 | $19.47 |
| January 2002 | $13.72 | $17.04 |
| December 2001 | $16.21 | $20.14 |
| November 2001 | $14.29 | $17.75 |
| October 2001 | $13 | $16.15 |
| September 2001 | $13.37 | $16.61 |
| August 2001 | $15.90 | $19.76 |
| July 2001 | $16.06 | $19.95 |
| June 2001 | $18.18 | $22.59 |
| May 2001 | $18.84 | $23.41 |
| April 2001 | $18.60 | $23.11 |
| March 2001 | $19.17 | $23.81 |
| February 2001 | $31.44 | $39.06 |
| January 2001 | $46.68 | $58 |
| December 2000 | $40.30 | $50.06 |
| November 2000 | $30.23 | $37.56 |
| October 2000 | $33.05 | $41.06 |
| September 2000 | $51.31 | $63.75 |
| August 2000 | $49.20 | $61.12 |
| July 2000 | $49.95 | $62.06 |
| June 2000 | $58.61 | $72.81 |
| May 2000 | $48.24 | $59.94 |
| April 2000 | $36.47 | $45.31 |
| March 2000 | $43.66 | $54.25 |
| February 2000 | $32.20 | $40 |
| January 2000 | $23.34 | $58 |
| December 1999 | $27.72 | $68.88 |
| November 1999 | $19.57 | $48.62 |
| October 1999 | $19.17 | $47.62 |
| September 1999 | $15.70 | $39 |
| August 1999 | $13.48 | $33.50 |
| July 1999 | $12.42 | $30.88 |
| June 1999 | $10.06 | $25 |
| May 1999 | $12.88 | $32 |
| April 1999 | $13.68 | $34 |
| March 1999 | $12.22 | $30.38 |
| February 1999 | $13.88 | $34.50 |
| January 1999 | $17.91 | $44.50 |
| December 1998 | $17.61 | $43.75 |
| November 1998 | $12.73 | $31.62 |
| October 1998 | $12.98 | $32.25 |
| September 1998 | $14.69 | $36.50 |
| August 1998 | $12.48 | $31 |
| July 1998 | $13.94 | $34.62 |
| June 1998 | $16 | $39.75 |
| May 1998 | $14.19 | $35.25 |
| April 1998 | $15.09 | $37.50 |
| March 1998 | $14.29 | $35.50 |
| February 1998 | $10.01 | $24.88 |
| January 1998 | $8 | $19.88 |
| December 1997 | $9.16 | $22.75 |
| November 1997 | $9.36 | $23.25 |
| October 1997 | $10.41 | $25.88 |
| September 1997 | $10.92 | $27.12 |
| August 1997 | $11.07 | $27.50 |
| July 1997 | $11.97 | $29.75 |
| June 1997 | $11.85 | $29.44 |
| May 1997 | $11.77 | $29.25 |
| April 1997 | $7.34 | $18.25 |
| March 1997 | $7.34 | $18.25 |
| February 1997 | $7.34 | $18.25 |
| January 1997 | $10.56 | $26.25 |
| December 1996 | $10.36 | $25.75 |
| November 1996 | $8.60 | $21.38 |
FORR
Price: $18.77
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.16 USD
P/E Ratio: 245.30
Exchange: NMS
Sector: Industrials
Industry: Consulting Services
Volume: 81400
Ebitda: 9.5 millionMarket Capitalization: 391.0 million
Average Dividend Frequency: 4