Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fiverr International Ltd (NY: FVRR )

20.80 +0.75 (+3.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 200.11 207.03 199.11 205.31 889,805 +8.18(+4.15%)
May 27, 2021 193.75 202.35 188.32 197.13 974,616 +4.53(+2.35%)
May 26, 2021 192.16 197.38 190.59 192.60 407,718 +2.90(+1.53%)
May 25, 2021 190.82 193.65 186.66 189.70 502,238 +0.14(+0.07%)
May 24, 2021 185.00 191.66 182.16 189.56 654,652 +6.46(+3.53%)
May 21, 2021 187.01 187.01 180.65 183.10 527,692 +0.84(+0.46%)
May 20, 2021 173.79 183.91 173.00 182.26 753,278 +10.44(+6.08%)
May 19, 2021 164.00 171.82 163.00 171.82 511,638 +0.75(+0.44%)
May 18, 2021 175.48 175.48 169.97 171.07 748,586 +1.16(+0.68%)
May 17, 2021 169.71 171.30 164.81 169.91 538,762 +0.21(+0.12%)
May 14, 2021 160.77 171.41 159.00 169.70 929,676 +11.73(+7.43%)
May 13, 2021 169.48 169.48 152.27 157.97 1,195,309 -8.68(-5.21%)
May 12, 2021 170.07 176.67 164.35 166.65 733,378 -9.91(-5.61%)
May 11, 2021 157.96 177.33 155.00 176.56 1,022,080 +9.38(+5.61%)
May 10, 2021 177.00 178.00 166.04 167.18 1,005,217 -13.15(-7.29%)
May 07, 2021 181.44 190.02 178.42 180.33 737,385 +0.53(+0.29%)
May 06, 2021 185.00 185.00 168.00 179.80 1,538,578 -4.08(-2.22%)
May 05, 2021 188.31 196.23 180.75 183.88 1,069,487 -7.79(-4.06%)
May 04, 2021 195.00 196.00 188.00 191.67 971,648 -8.77(-4.38%)
May 03, 2021 209.06 210.00 199.16 200.44 631,134 -7.63(-3.67%)
Apr 30, 2021 213.00 216.25 206.28 208.07 524,200 -7.12(-3.31%)
Apr 29, 2021 222.25 223.79 210.34 215.19 608,084 -7.47(-3.35%)
Apr 28, 2021 219.57 226.92 213.00 222.66 340,464 -1.59(-0.71%)
Apr 27, 2021 227.80 230.71 223.00 224.25 322,348 -0.83(-0.37%)
Apr 26, 2021 218.99 225.25 217.00 225.08 402,503 +5.82(+2.65%)
Apr 23, 2021 215.69 223.00 215.69 219.26 392,300 +1.89(+0.87%)
Apr 22, 2021 219.50 224.00 213.20 217.37 492,805 +0.00(+0.00%)
Apr 21, 2021 204.43 217.87 202.65 217.37 425,086 +8.75(+4.19%)
Apr 20, 2021 209.50 214.00 203.41 208.62 692,887 -3.41(-1.61%)
Apr 19, 2021 209.94 217.96 204.46 212.03 695,342 -4.14(-1.92%)
Apr 16, 2021 227.90 228.00 214.05 216.17 684,300 -12.04(-5.28%)
Apr 15, 2021 227.36 233.60 224.59 228.21 433,443 +6.77(+3.06%)
Apr 14, 2021 234.25 235.98 220.49 221.44 592,514 -11.26(-4.84%)
Apr 13, 2021 229.00 238.83 227.83 232.70 566,171 +6.04(+2.66%)
Apr 12, 2021 223.75 228.35 220.09 226.66 348,160 +0.01(+0.00%)
Apr 09, 2021 226.70 228.80 221.00 226.65 380,100 -2.45(-1.07%)
Apr 08, 2021 225.10 231.12 219.27 229.10 549,723 +10.14(+4.63%)
Apr 07, 2021 219.31 226.55 217.06 218.96 342,366 -3.62(-1.63%)
Apr 06, 2021 212.73 228.07 212.73 222.58 412,223 +4.96(+2.28%)
Apr 05, 2021 230.66 232.01 212.39 217.62 576,281 -7.46(-3.31%)
Apr 01, 2021 225.65 232.26 219.60 225.08 704,100 +7.90(+3.64%)
Mar 31, 2021 205.65 220.80 204.38 217.18 886,567 +16.72(+8.34%)
Mar 30, 2021 191.05 200.75 183.91 200.46 656,223 +7.69(+3.99%)
Mar 29, 2021 199.00 203.40 189.51 192.77 677,103 -9.11(-4.51%)
Mar 26, 2021 205.78 209.64 192.20 201.88 692,100 -1.44(-0.71%)
Mar 25, 2021 194.75 205.82 190.54 203.32 986,014 +0.44(+0.22%)
Mar 24, 2021 223.41 223.41 201.88 202.88 811,542 -17.90(-8.11%)
Mar 23, 2021 225.87 229.50 219.00 220.78 400,317 -4.72(-2.09%)
Mar 22, 2021 226.20 229.00 219.00 225.50 585,028 +0.57(+0.25%)
Mar 19, 2021 215.50 227.09 212.00 224.93 831,900 +8.87(+4.11%)
Mar 18, 2021 233.15 233.63 214.15 216.06 1,112,050 -22.83(-9.56%)
Mar 17, 2021 226.73 243.41 225.21 238.89 650,663 +2.19(+0.93%)
Mar 16, 2021 243.04 252.00 229.02 236.70 902,730 -4.61(-1.91%)
Mar 15, 2021 246.01 247.00 238.00 241.31 634,819 -2.57(-1.05%)
Mar 12, 2021 231.00 244.89 226.03 243.88 762,600 -1.99(-0.81%)
Mar 11, 2021 244.00 251.63 237.68 245.87 1,296,215 +16.18(+7.04%)
Mar 10, 2021 240.43 248.50 225.74 229.69 1,514,077 +0.39(+0.17%)
Mar 09, 2021 215.96 231.30 211.60 229.30 1,284,378 +32.89(+16.75%)
Mar 08, 2021 225.00 231.92 195.82 196.41 1,694,959 -21.67(-9.94%)
Mar 05, 2021 229.11 232.88 195.32 218.08 2,030,100 -7.82(-3.46%)
Mar 04, 2021 250.60 253.23 214.30 225.90 2,226,459 -17.09(-7.03%)
Mar 03, 2021 269.50 270.81 239.01 242.99 1,682,771 -36.45(-13.04%)
Mar 02, 2021 290.00 294.81 279.42 279.44 804,070 -10.30(-3.55%)
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.