Is ForgeRock, Inc. (FORG) a Buy, Sell, or Hold?
NYSE : FORG
ForgeRock, Inc. — Stock Chart
$23.21 USD
$1.33 (6.08%)
- Volume
- 7.77M
- Average Volume
- 746.1K
- Market Capitalization
- $1.95B
- P/E Ratio
- -29.76
- Dividend Yield
- 0.00%
- Price Target
- $20.00
- Year High
- $23.80
- Year Low
- $14.13
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $3.64
FORG Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2023-08-23 | $23.21 | $23.21 | 0.00% | - |
| 2023-08-22 | $22.00 | $23.21 | 5.50% | 7.77M |
| 2023-08-21 | $21.22 | $21.88 | 3.11% | 854.2K |
| 2023-08-18 | $20.94 | $21.20 | 1.24% | 425.99K |
| 2023-08-17 | $20.86 | $21.00 | 0.67% | 737.15K |
| 2023-08-16 | $21.22 | $20.95 | -1.27% | 283.75K |
| 2023-08-15 | $21.18 | $21.25 | 0.33% | 301.37K |
| 2023-08-14 | $21.55 | $21.15 | -1.86% | 666.69K |
| 2023-08-11 | $21.41 | $21.76 | 1.63% | 761.46K |
| 2023-08-10 | $21.40 | $21.49 | 0.42% | 1.61M |
| 2023-08-09 | $21.35 | $21.60 | 1.17% | 708.14K |
| 2023-08-08 | $20.79 | $21.35 | 2.69% | 833.5K |
| 2023-08-07 | $20.63 | $20.94 | 1.50% | 211.55K |
| 2023-08-04 | $20.80 | $20.65 | -0.72% | 414.88K |
| 2023-08-03 | $20.45 | $20.75 | 1.47% | 231.13K |
| 2023-08-02 | $20.69 | $20.52 | -0.82% | 256.27K |
| 2023-08-01 | $20.55 | $20.75 | 0.97% | 264.79K |
| 2023-07-31 | $20.52 | $20.65 | 0.63% | 216.4K |
| 2023-07-28 | $20.80 | $20.66 | -0.67% | 467.35K |
| 2023-07-27 | $20.40 | $20.76 | 1.76% | 488.56K |
| 2023-07-26 | $20.20 | $20.29 | 0.45% | 324.34K |
| 2023-07-25 | $20.45 | $20.24 | -1.03% | 257.22K |
| 2023-07-24 | $20.36 | $20.39 | 0.15% | 423.02K |
| 2023-07-21 | $20.43 | $20.40 | -0.15% | 863.14K |
| 2023-07-20 | $20.60 | $20.35 | -1.21% | 937.89K |
| 2023-07-19 | $20.66 | $20.50 | -0.77% | 453.35K |
| 2023-07-18 | $20.11 | $20.56 | 2.24% | 580.68K |
| 2023-07-17 | $20.15 | $20.20 | 0.25% | 423.02K |
| 2023-07-14 | $19.93 | $20.11 | 0.90% | 1.28M |
| 2023-07-13 | $19.83 | $19.93 | 0.50% | 476.42K |
| 2023-07-12 | $20.04 | $19.77 | -1.35% | 592.98K |
| 2023-07-11 | $19.70 | $19.93 | 1.17% | 3.13M |
| 2023-07-10 | $20.21 | $20.13 | -0.40% | 397.09K |
| 2023-07-07 | $19.75 | $20.18 | 2.18% | 387.11K |
| 2023-07-06 | $19.84 | $19.85 | 0.05% | 314.71K |
| 2023-07-05 | $20.19 | $19.87 | -1.58% | 386.84K |
| 2023-07-03 | $20.46 | $20.15 | -1.52% | 238.16K |
| 2023-06-30 | $20.48 | $20.54 | 0.29% | 459.49K |
| 2023-06-29 | $20.70 | $20.54 | -0.77% | 449.03K |
| 2023-06-28 | $19.71 | $20.70 | 5.02% | 951.84K |
| 2023-06-27 | $19.65 | $19.75 | 0.51% | 281.2K |
| 2023-06-26 | $19.56 | $19.57 | 0.05% | 236.92K |
| 2023-06-23 | $19.49 | $19.56 | 0.36% | 1.47M |
| 2023-06-22 | $19.59 | $19.63 | 0.20% | 289.96K |
| 2023-06-21 | $19.17 | $19.56 | 2.03% | 709.18K |
| 2023-06-20 | $19.28 | $19.19 | -0.47% | 723.46K |
| 2023-06-16 | $19.33 | $19.46 | 0.67% | 1.15M |
| 2023-06-15 | $19.48 | $19.31 | -0.87% | 554.21K |
| 2023-06-14 | $19.65 | $19.49 | -0.81% | 789.99K |
| 2023-06-13 | $19.61 | $19.68 | 0.36% | 530.63K |
| 2023-06-12 | $19.50 | $19.59 | 0.46% | 720.58K |
| 2023-06-09 | $19.70 | $19.44 | -1.32% | 1.24M |
| 2023-06-08 | $19.82 | $19.84 | 0.10% | 315.87K |
| 2023-06-07 | $19.73 | $19.75 | 0.10% | 409.96K |
| 2023-06-06 | $19.87 | $19.75 | -0.60% | 547.37K |
| 2023-06-05 | $19.86 | $19.87 | 0.05% | 627.67K |
| 2023-06-02 | $19.85 | $19.95 | 0.50% | 370.66K |
| 2023-06-01 | $20.04 | $19.83 | -1.05% | 767.83K |
| 2023-05-31 | $19.90 | $20.13 | 1.16% | 2.23M |
| 2023-05-30 | $20.00 | $19.93 | -0.35% | 260.54K |
| 2023-05-26 | $19.98 | $20.00 | 0.10% | 239.1K |
| 2023-05-25 | $20.16 | $20.03 | -0.64% | 237.96K |
| 2023-05-24 | $19.91 | $20.17 | 1.31% | 571.82K |
| 2023-05-23 | $19.85 | $19.95 | 0.50% | 427.3K |
| 2023-05-22 | $19.85 | $19.85 | 0.00% | 509.71K |
| 2023-05-19 | $19.85 | $19.94 | 0.45% | 634.62K |
| 2023-05-18 | $19.91 | $19.84 | -0.35% | 398.37K |
| 2023-05-17 | $19.90 | $19.92 | 0.10% | 695.45K |
| 2023-05-16 | $19.89 | $19.92 | 0.15% | 747.53K |
| 2023-05-15 | $20.07 | $20.10 | 0.15% | 262.22K |
| 2023-05-12 | $20.07 | $20.09 | 0.10% | 341.82K |
| 2023-05-11 | $20.10 | $20.15 | 0.25% | 513.77K |
| 2023-05-10 | $20.14 | $20.36 | 1.09% | 709.29K |
| 2023-05-09 | $19.65 | $20.05 | 2.04% | 836.46K |
| 2023-05-08 | $19.70 | $19.67 | -0.15% | 663.89K |
| 2023-05-05 | $19.72 | $19.61 | -0.56% | 655.46K |
| 2023-05-04 | $19.73 | $19.71 | -0.10% | 447.88K |
| 2023-05-03 | $19.91 | $19.72 | -0.95% | 651.58K |
| 2023-05-02 | $20.05 | $19.90 | -0.75% | 541.86K |
| 2023-05-01 | $19.97 | $20.11 | 0.70% | 467.16K |
| 2023-04-28 | $20.19 | $20.03 | -0.79% | 401.86K |
| 2023-04-27 | $20.03 | $20.21 | 0.90% | 517.18K |
| 2023-04-26 | $20.05 | $20.02 | -0.15% | 445.15K |
| 2023-04-25 | $20.29 | $20.04 | -1.23% | 770.61K |
| 2023-04-24 | $20.21 | $20.33 | 0.59% | 182.11K |
| 2023-04-21 | $20.34 | $20.28 | -0.29% | 389.13K |
| 2023-04-20 | $20.61 | $20.32 | -1.41% | 839.21K |
| 2023-04-19 | $20.68 | $20.63 | -0.24% | 346.29K |
| 2023-04-18 | $20.70 | $20.68 | -0.10% | 407.39K |
| 2023-04-17 | $20.54 | $20.72 | 0.88% | 414.69K |