Skip to main content

Fiverr International Ltd (NY: FVRR )

21.07 -0.17 (-0.80%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 24.29 24.62 23.86 24.05 404,173 -0.42(-1.72%)
Sep 29, 2023 24.20 24.79 23.86 24.47 685,655 +0.66(+2.77%)
Sep 28, 2023 23.50 24.11 23.15 23.81 441,656 +0.34(+1.45%)
Sep 27, 2023 24.18 24.27 23.05 23.47 593,897 -0.38(-1.59%)
Sep 26, 2023 23.80 24.12 23.71 23.85 582,379 -0.20(-0.83%)
Sep 25, 2023 23.98 24.29 23.99 24.05 710,523 -0.20(-0.82%)
Sep 22, 2023 24.18 24.48 23.98 24.25 783,839 +0.44(+1.85%)
Sep 21, 2023 25.33 25.76 23.61 23.81 1,310,975 -2.09(-8.07%)
Sep 20, 2023 26.29 26.75 25.82 25.90 565,967 -0.24(-0.92%)
Sep 19, 2023 26.09 26.46 25.85 26.14 758,073 -0.09(-0.34%)
Sep 18, 2023 27.44 27.92 26.21 26.23 1,288,186 -1.81(-6.46%)
Sep 15, 2023 29.16 29.49 27.75 28.04 531,852 -1.14(-3.91%)
Sep 14, 2023 28.23 29.24 28.08 29.18 835,237 +1.09(+3.88%)
Sep 13, 2023 28.15 28.31 27.57 28.09 568,354 -0.19(-0.67%)
Sep 12, 2023 28.08 28.87 28.00 28.28 766,323 -0.16(-0.56%)
Sep 11, 2023 29.50 29.59 28.28 28.44 441,328 -0.71(-2.44%)
Sep 08, 2023 29.10 29.47 28.35 29.15 701,023 -0.12(-0.41%)
Sep 07, 2023 28.87 29.74 27.99 29.27 656,743 -0.54(-1.81%)
Sep 06, 2023 29.28 29.99 28.80 29.81 801,215 +0.42(+1.43%)
Sep 05, 2023 27.99 29.62 27.98 29.39 563,232 +1.30(+4.63%)
Sep 01, 2023 28.30 28.75 27.74 28.09 361,210 -0.06(-0.21%)
Aug 31, 2023 28.41 28.85 28.10 28.15 325,386 -0.21(-0.74%)
Aug 30, 2023 27.97 28.37 27.52 28.36 423,600 +0.26(+0.93%)
Aug 29, 2023 27.16 28.11 26.86 28.10 377,793 +1.05(+3.88%)
Aug 28, 2023 27.75 27.75 26.81 27.05 454,573 -0.53(-1.92%)
Aug 25, 2023 27.54 27.91 27.30 27.58 449,487 -0.01(-0.04%)
Aug 24, 2023 28.50 28.70 27.52 27.59 408,642 -0.70(-2.47%)
Aug 23, 2023 27.34 28.45 27.08 28.29 387,215 +0.84(+3.06%)
Aug 22, 2023 27.24 27.60 26.66 27.45 453,816 +0.38(+1.40%)
Aug 21, 2023 27.93 28.00 26.88 27.07 595,746 -1.03(-3.67%)
Aug 18, 2023 27.64 28.37 27.46 28.10 342,114 -0.13(-0.46%)
Aug 17, 2023 28.60 28.80 28.05 28.23 551,841 -0.29(-1.02%)
Aug 16, 2023 29.10 29.27 28.52 28.52 572,764 -1.07(-3.62%)
Aug 15, 2023 29.21 30.18 28.80 29.59 509,925 -0.05(-0.17%)
Aug 14, 2023 29.24 29.78 28.82 29.64 430,328 -0.06(-0.20%)
Aug 11, 2023 29.36 30.14 29.18 29.70 649,895 -0.50(-1.66%)
Aug 10, 2023 30.49 31.39 29.85 30.20 1,154,112 +0.21(+0.70%)
Aug 09, 2023 31.03 31.19 29.80 29.99 730,144 -1.10(-3.54%)
Aug 08, 2023 30.96 31.33 30.19 31.09 723,383 -0.70(-2.20%)
Aug 07, 2023 32.00 32.14 30.84 31.79 778,226 -0.07(-0.22%)
Aug 04, 2023 34.00 34.49 31.36 31.86 1,553,967 -1.74(-5.18%)
Aug 03, 2023 31.00 34.36 30.54 33.60 2,425,057 +5.05(+17.69%)
Aug 02, 2023 28.64 28.86 27.76 28.55 967,923 -0.96(-3.25%)
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.