FORRESTER RESH INC

Ticker: FORR CUSIP: 346563109 Class: Common Stock

RENAISSANCE TECHNOLOGIES LLC's Holding History (CIK: 0001037389)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 448,006 Value ($000) $3,638 Avg Close $7.85 Range $6.60 - $10.54

Q3 2025

Shares 464,606 Value ($000) $4,925 Avg Close $10.13 Range $9.31 - $11.57

Q2 2025

Shares 469,624 Value ($000) $4,649 Avg Close $9.95 Range $8.50 - $11.28

Q1 2025

Shares 477,024 Value ($000) $4,408 Avg Close $12.72 Range $9.10 - $15.99

Q4 2024

Shares 479,806 Value ($000) $7,519 Avg Close $16.12 Range $14.38 - $17.92

Q3 2024

Shares 503,706 Value ($000) $9,072 Avg Close $18.24 Range $16.36 - $20.62

Q2 2024

Shares 528,906 Value ($000) $9,034 Avg Close $18.36 Range $16.14 - $21.66

Q1 2024

Shares 557,706 Value ($000) $12 Avg Close $22.68 Range $18.64 - $27.11

Q4 2023

Shares 595,906 Value ($000) $16 Avg Close $26.05 Range $22.27 - $29.94

Q3 2023

Shares 613,506 Value ($000) $18 Avg Close $30.77 Range $28.25 - $32.79

Q2 2023

Shares 626,506 Value ($000) $18 Avg Close $29.74 Range $22.62 - $34.00

Q1 2023

Shares 641,006 Value ($000) $21 Avg Close $34.63 Range $30.29 - $39.09

Q4 2022

Shares 655,724 Value ($000) $23 Avg Close $36.57 Range $32.73 - $42.86

Q3 2022

Shares 733,675 Value ($000) $26,420 Avg Close $42.95 Range $34.08 - $51.04

Q2 2022

Shares 811,924 Value ($000) $38,842 Avg Close $51.81 Range $42.59 - $59.56

Q1 2022

Shares 776,524 Value ($000) $43,811 Avg Close $53.92 Range $49.31 - $59.97

Q4 2021

Shares 817,724 Value ($000) $48,025 Avg Close $55.58 Range $47.41 - $60.90

Q3 2021

Shares 847,986 Value ($000) $41,772 Avg Close $46.91 Range $44.11 - $51.61

Q2 2021

Shares 827,706 Value ($000) $37,909 Avg Close $43.14 Range $39.64 - $46.94

Q1 2021

Shares 853,206 Value ($000) $36,244 Avg Close $43.40 Range $36.41 - $47.44

Q4 2020

Shares 902,006 Value ($000) $37,794 Avg Close $39.96 Range $32.05 - $44.99

Q3 2020

Shares 926,824 Value ($000) $30,391 Avg Close $34.22 Range $30.78 - $38.15

Q2 2020

Shares 959,424 Value ($000) $30,740 Avg Close $31.74 Range $25.00 - $38.88

Q1 2020

Shares 990,006 Value ($000) $28,938 Avg Close $38.03 Range $22.45 - $50.00

Q4 2019

Shares 964,406 Value ($000) $40,216 Avg Close $37.28 Range $30.76 - $43.53

Q3 2019

Shares 930,018 Value ($000) $29,891 Avg Close $39.59 Range $31.77 - $50.51

Q2 2019

Shares 839,018 Value ($000) $39,459 Avg Close $48.15 Range $44.90 - $51.75

Q1 2019

Shares 796,600 Value ($000) $38,516 Avg Close $46.60 Range $41.45 - $51.17

Q4 2018

Shares 764,800 Value ($000) $34,187 Avg Close $42.50 Range $36.03 - $48.78

Q3 2018

Shares 751,900 Value ($000) $34,512 Avg Close $45.61 Range $41.49 - $49.56

Q2 2018

Shares 733,500 Value ($000) $30,770 Avg Close $42.30 Range $38.27 - $45.59

Q1 2018

Shares 697,800 Value ($000) $28,924 Avg Close $41.96 Range $36.28 - $45.52

Q4 2017

Shares 651,300 Value ($000) $28,787 Avg Close $43.93 Range $40.88 - $46.70

Q3 2017

Shares 631,400 Value ($000) $26,424 Avg Close $39.26 Range $36.99 - $42.03

Q2 2017

Shares 585,600 Value ($000) $22,926 Avg Close $38.38 Range $35.79 - $40.25

Q1 2017

Shares 554,200 Value ($000) $22,029 Avg Close $37.94 Range $33.69 - $42.75

Q4 2016

Shares 540,200 Value ($000) $23,202 Avg Close $38.21 Range $33.82 - $42.80

Q3 2016

Shares 533,618 Value ($000) $20,758 Avg Close $37.89 Range $34.41 - $40.30

Q2 2016

Shares 503,000 Value ($000) $18,541 Avg Close $33.97 Range $30.35 - $36.64

Q1 2016

Shares 505,318 Value ($000) $16,984 Avg Close $29.19 Range $25.57 - $32.32

Q4 2015

Shares 513,232 Value ($000) $14,617 Avg Close $29.37 Range $26.70 - $31.64

Q3 2015

Shares 446,118 Value ($000) $14,026 Avg Close $30.93 Range $28.51 - $34.82

Q2 2015

Shares 362,545 Value ($000) $13,059 Avg Close $32.94 Range $30.77 - $35.26

Q1 2015

Shares 344,121 Value ($000) $12,657 Avg Close $34.80 Range $33.30 - $36.97

Q4 2014

Shares 274,318 Value ($000) $10,797 Avg Close $36.66 Range $33.92 - $38.44

Q3 2014

Shares 247,600 Value ($000) $9,127 Avg Close $35.22 Range $33.93 - $36.66

Q2 2014

Shares 228,000 Value ($000) $8,637 Avg Close $33.54 Range $31.20 - $36.57

Q1 2014

Shares 251,600 Value ($000) $9,020 Avg Close $33.97 Range $31.87 - $36.42

Q4 2013

Shares 301,300 Value ($000) $11,528 Avg Close $34.72 Range $32.80 - $37.54

Q3 2013

Shares 330,718 Value ($000) $12,151 Avg Close $32.04 Range $29.18 - $35.94

Q2 2013

Shares 301,918 Value ($000) $11,077 Avg Close $32.30 Range $29.83 - $33.81

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	448,006	$3,638	$7.85	$6.60 - $10.54
Q3 2025	464,606	$4,925	$10.13	$9.31 - $11.57
Q2 2025	469,624	$4,649	$9.95	$8.50 - $11.28
Q1 2025	477,024	$4,408	$12.72	$9.10 - $15.99
Q4 2024	479,806	$7,519	$16.12	$14.38 - $17.92
Q3 2024	503,706	$9,072	$18.24	$16.36 - $20.62
Q2 2024	528,906	$9,034	$18.36	$16.14 - $21.66
Q1 2024	557,706	$12	$22.68	$18.64 - $27.11
Q4 2023	595,906	$16	$26.05	$22.27 - $29.94
Q3 2023	613,506	$18	$30.77	$28.25 - $32.79
Q2 2023	626,506	$18	$29.74	$22.62 - $34.00
Q1 2023	641,006	$21	$34.63	$30.29 - $39.09
Q4 2022	655,724	$23	$36.57	$32.73 - $42.86
Q3 2022	733,675	$26,420	$42.95	$34.08 - $51.04
Q2 2022	811,924	$38,842	$51.81	$42.59 - $59.56
Q1 2022	776,524	$43,811	$53.92	$49.31 - $59.97
Q4 2021	817,724	$48,025	$55.58	$47.41 - $60.90
Q3 2021	847,986	$41,772	$46.91	$44.11 - $51.61
Q2 2021	827,706	$37,909	$43.14	$39.64 - $46.94
Q1 2021	853,206	$36,244	$43.40	$36.41 - $47.44
Q4 2020	902,006	$37,794	$39.96	$32.05 - $44.99
Q3 2020	926,824	$30,391	$34.22	$30.78 - $38.15
Q2 2020	959,424	$30,740	$31.74	$25.00 - $38.88
Q1 2020	990,006	$28,938	$38.03	$22.45 - $50.00
Q4 2019	964,406	$40,216	$37.28	$30.76 - $43.53
Q3 2019	930,018	$29,891	$39.59	$31.77 - $50.51
Q2 2019	839,018	$39,459	$48.15	$44.90 - $51.75
Q1 2019	796,600	$38,516	$46.60	$41.45 - $51.17
Q4 2018	764,800	$34,187	$42.50	$36.03 - $48.78
Q3 2018	751,900	$34,512	$45.61	$41.49 - $49.56
Q2 2018	733,500	$30,770	$42.30	$38.27 - $45.59
Q1 2018	697,800	$28,924	$41.96	$36.28 - $45.52
Q4 2017	651,300	$28,787	$43.93	$40.88 - $46.70
Q3 2017	631,400	$26,424	$39.26	$36.99 - $42.03
Q2 2017	585,600	$22,926	$38.38	$35.79 - $40.25
Q1 2017	554,200	$22,029	$37.94	$33.69 - $42.75
Q4 2016	540,200	$23,202	$38.21	$33.82 - $42.80
Q3 2016	533,618	$20,758	$37.89	$34.41 - $40.30
Q2 2016	503,000	$18,541	$33.97	$30.35 - $36.64
Q1 2016	505,318	$16,984	$29.19	$25.57 - $32.32
Q4 2015	513,232	$14,617	$29.37	$26.70 - $31.64
Q3 2015	446,118	$14,026	$30.93	$28.51 - $34.82
Q2 2015	362,545	$13,059	$32.94	$30.77 - $35.26
Q1 2015	344,121	$12,657	$34.80	$33.30 - $36.97
Q4 2014	274,318	$10,797	$36.66	$33.92 - $38.44
Q3 2014	247,600	$9,127	$35.22	$33.93 - $36.66
Q2 2014	228,000	$8,637	$33.54	$31.20 - $36.57
Q1 2014	251,600	$9,020	$33.97	$31.87 - $36.42
Q4 2013	301,300	$11,528	$34.72	$32.80 - $37.54
Q3 2013	330,718	$12,151	$32.04	$29.18 - $35.94
Q2 2013	301,918	$11,077	$32.30	$29.83 - $33.81