Skip to main content

Fiverr International Ltd (NY: FVRR )

21.07 -0.17 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 26.09 26.64 25.80 26.01 695,083 +0.38(+1.48%)
Jun 29, 2023 26.00 26.13 25.45 25.63 606,098 -0.27(-1.04%)
Jun 28, 2023 25.67 26.11 25.46 25.90 472,848 +0.26(+1.01%)
Jun 27, 2023 25.49 26.34 24.90 25.64 905,286 +0.43(+1.71%)
Jun 26, 2023 26.03 26.35 25.07 25.21 915,239 -0.83(-3.19%)
Jun 23, 2023 26.45 26.76 25.88 26.04 859,460 -0.66(-2.47%)
Jun 22, 2023 27.20 27.30 26.65 26.70 706,384 -0.70(-2.55%)
Jun 21, 2023 27.60 27.85 26.81 27.40 694,830 -0.58(-2.07%)
Jun 20, 2023 28.99 29.41 27.55 27.98 722,917 -1.24(-4.24%)
Jun 16, 2023 30.19 30.25 29.18 29.22 812,286 -0.67(-2.24%)
Jun 15, 2023 28.62 30.15 28.35 29.89 889,656 +0.77(+2.64%)
Jun 14, 2023 30.60 30.63 28.51 29.12 983,721 -1.47(-4.81%)
Jun 13, 2023 29.40 30.64 28.60 30.59 1,054,048 +1.64(+5.66%)
Jun 12, 2023 27.77 28.95 27.61 28.95 775,014 +1.31(+4.74%)
Jun 09, 2023 27.99 28.84 27.60 27.64 606,827 -0.05(-0.18%)
Jun 08, 2023 28.47 28.52 27.57 27.69 545,477 -0.90(-3.15%)
Jun 07, 2023 28.80 29.22 28.14 28.59 741,275 +0.10(+0.35%)
Jun 06, 2023 27.01 29.09 26.95 28.49 898,909 +1.42(+5.25%)
Jun 05, 2023 27.22 27.60 26.80 27.07 547,260 -0.08(-0.29%)
Jun 02, 2023 26.90 27.60 26.12 27.15 1,291,543 +0.75(+2.84%)
Jun 01, 2023 25.80 26.61 25.47 26.40 1,408,029 +0.21(+0.80%)
May 31, 2023 26.30 26.56 25.80 26.19 1,080,373 -0.19(-0.72%)
May 30, 2023 26.98 27.19 25.82 26.38 1,236,048 +0.10(+0.38%)
May 26, 2023 27.08 27.23 26.13 26.28 1,108,107 -0.69(-2.56%)
May 25, 2023 28.10 28.49 26.70 26.97 683,341 -1.21(-4.29%)
May 24, 2023 28.08 28.67 27.81 28.18 380,419 -0.28(-0.98%)
May 23, 2023 28.59 29.57 28.28 28.46 606,950 -0.40(-1.39%)
May 22, 2023 27.89 29.35 27.55 28.86 571,047 +1.02(+3.66%)
May 19, 2023 28.61 28.61 27.47 27.84 511,769 -0.56(-1.97%)
May 18, 2023 28.19 28.77 27.94 28.40 364,121 +0.11(+0.39%)
May 17, 2023 28.17 28.81 27.84 28.29 428,054 +0.18(+0.64%)
May 16, 2023 28.23 28.50 27.98 28.11 402,250 -0.49(-1.71%)
May 15, 2023 27.86 29.05 27.76 28.60 871,561 +0.66(+2.36%)
May 12, 2023 28.24 30.22 27.75 27.94 831,897 -0.19(-0.68%)
May 11, 2023 30.58 32.25 27.34 28.13 2,800,758 -0.55(-1.92%)
May 10, 2023 28.99 29.64 28.50 28.68 1,193,745 -0.10(-0.35%)
May 09, 2023 27.63 28.79 27.33 28.78 728,729 +0.73(+2.60%)
May 08, 2023 27.22 28.69 27.12 28.05 1,039,678 +1.29(+4.82%)
May 05, 2023 26.77 27.32 26.51 26.76 920,265 +0.37(+1.40%)
May 04, 2023 26.99 27.48 26.20 26.39 1,625,521 -1.53(-5.48%)
May 03, 2023 31.01 31.44 26.70 27.92 4,136,863 -2.99(-9.67%)
May 02, 2023 36.14 36.33 30.68 30.91 1,240,409 -5.29(-14.61%)
May 01, 2023 36.25 36.88 35.84 36.20 356,106 -0.32(-0.88%)
Apr 28, 2023 34.68 36.87 34.68 36.52 652,982 +1.52(+4.34%)
Apr 27, 2023 33.94 35.56 33.77 35.00 474,758 +1.71(+5.14%)
Apr 26, 2023 34.19 34.49 33.12 33.29 349,424 -0.54(-1.60%)
Apr 25, 2023 35.45 35.70 33.71 33.83 412,053 -1.94(-5.42%)
Apr 24, 2023 36.77 37.18 35.30 35.77 469,824 -1.00(-2.72%)
Apr 21, 2023 35.77 37.01 35.51 36.77 582,080 +1.10(+3.08%)
Apr 20, 2023 35.13 36.49 35.10 35.67 446,246 -0.08(-0.22%)
Apr 19, 2023 35.06 36.22 35.00 35.75 341,210 -0.06(-0.17%)
Apr 18, 2023 36.22 36.32 35.64 35.81 374,432 +0.07(+0.20%)
Apr 17, 2023 35.80 36.37 35.58 35.74 322,384 -0.05(-0.14%)
Apr 14, 2023 35.67 36.19 35.41 35.79 364,678 -0.01(-0.03%)
Apr 13, 2023 35.43 36.63 35.06 35.80 381,442 +0.97(+2.78%)
Apr 12, 2023 36.23 36.75 34.65 34.83 590,629 -0.60(-1.69%)
Apr 11, 2023 35.12 35.79 34.87 35.43 525,707 +0.38(+1.08%)
Apr 10, 2023 35.11 35.37 34.31 35.05 434,963 +0.52(+1.51%)
Apr 06, 2023 33.85 34.89 32.88 34.53 481,216 +0.50(+1.47%)
Apr 05, 2023 34.39 34.64 33.37 34.03 1,395,002 -0.79(-2.27%)
Apr 04, 2023 34.39 35.10 33.80 34.82 447,972 +0.56(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.