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 (%)
Dec 29, 2023 27.90 28.98 27.15 27.22 1,051,884 -0.85(-3.03%)
Dec 28, 2023 27.81 28.45 27.62 28.07 807,542 +0.12(+0.43%)
Dec 27, 2023 28.00 28.10 27.44 27.95 1,060,579 -0.22(-0.78%)
Dec 26, 2023 28.38 28.71 28.09 28.17 578,531 -0.04(-0.14%)
Dec 22, 2023 28.08 28.50 27.78 28.21 523,245 +0.14(+0.50%)
Dec 21, 2023 28.03 28.53 27.61 28.07 640,830 +0.64(+2.33%)
Dec 20, 2023 27.96 28.76 27.20 27.43 903,625 -0.63(-2.25%)
Dec 19, 2023 28.28 28.44 27.14 28.06 1,098,173 +0.07(+0.25%)
Dec 18, 2023 28.21 28.70 27.80 27.99 873,955 -0.22(-0.78%)
Dec 15, 2023 29.38 29.50 28.03 28.21 655,581 -0.69(-2.39%)
Dec 14, 2023 28.99 30.57 28.67 28.90 1,350,584 +0.99(+3.55%)
Dec 13, 2023 26.50 27.99 25.88 27.91 731,199 +1.38(+5.20%)
Dec 12, 2023 27.02 27.13 26.29 26.53 488,108 -0.60(-2.21%)
Dec 11, 2023 26.45 27.55 26.45 27.13 572,789 +0.47(+1.76%)
Dec 08, 2023 26.36 27.05 26.32 26.66 510,362 +0.17(+0.64%)
Dec 07, 2023 26.59 26.76 26.20 26.49 399,383 -0.15(-0.56%)
Dec 06, 2023 26.51 27.19 26.14 26.64 604,234 +0.55(+2.11%)
Dec 05, 2023 27.02 27.02 25.55 26.09 1,085,139 -1.07(-3.94%)
Dec 04, 2023 27.28 27.99 26.90 27.16 866,146 -0.17(-0.62%)
Dec 01, 2023 26.00 27.39 25.61 27.33 1,059,971 +1.24(+4.75%)
Nov 30, 2023 26.36 26.52 25.50 26.09 985,124 +0.20(+0.77%)
Nov 29, 2023 24.60 26.53 24.60 25.89 1,385,608 +1.67(+6.90%)
Nov 28, 2023 23.33 24.22 23.10 24.22 617,549 +0.72(+3.06%)
Nov 27, 2023 22.90 23.87 22.67 23.50 724,975 +0.64(+2.80%)
Nov 24, 2023 23.03 23.22 22.74 22.86 246,802 -0.15(-0.65%)
Nov 22, 2023 23.00 23.54 22.96 23.01 546,868 +0.35(+1.54%)
Nov 21, 2023 23.58 23.64 22.37 22.66 717,324 -1.32(-5.50%)
Nov 20, 2023 23.82 24.43 23.56 23.98 546,761 +0.13(+0.55%)
Nov 17, 2023 23.73 24.08 23.26 23.85 583,090 +0.20(+0.85%)
Nov 16, 2023 24.50 24.73 23.50 23.65 651,932 -1.10(-4.44%)
Nov 15, 2023 23.55 25.09 23.20 24.75 1,163,447 +1.48(+6.36%)
Nov 14, 2023 22.45 23.47 22.18 23.27 806,280 +1.66(+7.68%)
Nov 13, 2023 21.55 21.94 20.96 21.61 844,626 -0.24(-1.10%)
Nov 10, 2023 22.58 22.59 21.67 21.85 992,838 -0.95(-4.17%)
Nov 09, 2023 22.04 24.46 21.90 22.80 2,065,646 -1.28(-5.32%)
Nov 08, 2023 24.81 25.19 23.90 24.08 2,681,614 +0.03(+0.12%)
Nov 07, 2023 21.83 24.51 21.83 24.05 1,336,011 +2.39(+11.03%)
Nov 06, 2023 22.40 22.58 21.55 21.66 901,603 -0.56(-2.52%)
Nov 03, 2023 21.70 22.76 21.58 22.22 1,252,097 +0.89(+4.17%)
Nov 02, 2023 20.75 21.48 20.68 21.33 1,126,579 +0.83(+4.05%)
Nov 01, 2023 21.05 21.16 20.04 20.50 894,172 -0.67(-3.16%)
Oct 31, 2023 21.22 21.41 20.84 21.17 565,826 +0.06(+0.28%)
Oct 30, 2023 21.58 21.73 21.04 21.11 632,730 -0.13(-0.61%)
Oct 27, 2023 22.55 22.57 21.06 21.24 766,353 -0.96(-4.32%)
Oct 26, 2023 22.30 22.58 21.83 22.20 473,634 +0.05(+0.23%)
Oct 25, 2023 23.77 23.77 22.15 22.15 562,103 -1.91(-7.94%)
Oct 24, 2023 23.65 24.55 23.65 24.06 509,549 +0.88(+3.80%)
Oct 23, 2023 22.27 23.48 22.06 23.18 600,066 +0.63(+2.79%)
Oct 20, 2023 23.60 23.93 22.49 22.55 692,335 -1.43(-5.96%)
Oct 19, 2023 23.73 24.65 23.41 23.98 426,561 +0.16(+0.67%)
Oct 18, 2023 24.31 24.52 23.80 23.82 468,506 -0.81(-3.29%)
Oct 17, 2023 23.96 25.37 23.93 24.63 376,914 +0.32(+1.32%)
Oct 16, 2023 24.16 24.54 23.85 24.31 594,488 +0.26(+1.08%)
Oct 13, 2023 24.87 24.96 23.79 24.05 578,470 -0.99(-3.95%)
Oct 12, 2023 26.07 26.07 24.99 25.04 521,629 -1.08(-4.13%)
Oct 11, 2023 25.80 26.30 25.65 26.12 568,115 +0.48(+1.87%)
Oct 10, 2023 24.41 26.06 24.27 25.64 1,116,760 +1.77(+7.42%)
Oct 09, 2023 24.36 24.46 23.45 23.87 744,558 -0.72(-2.93%)
Oct 06, 2023 23.60 24.61 23.35 24.59 890,458 +0.60(+2.50%)
Oct 05, 2023 24.59 24.59 23.77 23.99 781,832 -0.76(-3.07%)
Oct 04, 2023 24.82 25.18 24.21 24.75 759,444 +0.59(+2.44%)
Oct 03, 2023 24.69 25.75 24.09 24.16 924,234 +0.11(+0.46%)
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.