Fiverr International Ltd. (FVRR)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

33.92

-0.33

(-0.98%)

At close: 01:40PM EDT

Advertisement

Time Period:

Mar 22, 2022 - Mar 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 22, 2023	34.17	34.37	33.56	33.92	33.92	169,584
Mar 21, 2023	33.53	34.43	33.45	34.25	34.25	419,700
Mar 20, 2023	33.01	33.31	32.15	32.87	32.87	393,400
Mar 17, 2023	34.79	35.15	33.13	33.24	33.24	478,800
Mar 16, 2023	34.07	35.52	33.15	35.20	35.20	556,800
Mar 15, 2023	33.64	34.11	32.86	34.05	34.05	553,000
Mar 14, 2023	35.80	36.19	34.16	34.58	34.58	518,100
Mar 13, 2023	34.00	35.10	32.95	34.47	34.47	643,800
Mar 10, 2023	36.10	36.40	34.22	34.62	34.62	564,700
Mar 09, 2023	38.29	38.42	36.16	36.38	36.38	500,800
Mar 08, 2023	39.04	39.14	38.13	38.33	38.33	346,300
Mar 07, 2023	39.20	40.18	38.60	39.21	39.21	349,200
Mar 06, 2023	40.60	41.22	39.12	39.12	39.12	436,800
Mar 03, 2023	39.28	40.82	39.28	40.52	40.52	429,400
Mar 02, 2023	38.49	39.59	38.30	39.15	39.15	427,000
Mar 01, 2023	39.82	39.95	39.13	39.21	39.21	508,200
Feb 28, 2023	39.38	40.48	39.23	39.61	39.61	460,800
Feb 27, 2023	40.50	40.60	39.31	39.54	39.54	402,800
Feb 24, 2023	41.49	41.99	39.68	39.98	39.98	730,000
Feb 23, 2023	46.24	46.25	41.25	42.43	42.43	1,284,500
Feb 22, 2023	43.97	46.88	42.49	44.89	44.89	2,742,900
Feb 21, 2023	38.59	39.01	37.74	37.77	37.77	965,600
Feb 17, 2023	39.61	39.67	38.50	39.35	39.35	569,800
Feb 16, 2023	40.85	42.73	39.81	39.95	39.95	845,300
Feb 15, 2023	39.76	42.81	39.69	42.64	42.64	663,900
Feb 14, 2023	38.47	40.11	37.76	39.43	39.43	336,800
Feb 13, 2023	39.13	39.49	38.25	38.85	38.85	426,900
Feb 10, 2023	40.00	40.44	38.86	39.08	39.08	339,100
Feb 09, 2023	43.77	44.29	40.61	40.64	40.64	547,800
Feb 08, 2023	44.59	45.29	42.88	43.09	43.09	381,900
Feb 07, 2023	44.35	44.85	42.85	44.62	44.62	566,600
Feb 06, 2023	43.29	44.98	42.62	44.35	44.35	609,400
Feb 03, 2023	44.82	47.15	43.54	43.98	43.98	1,033,600
Feb 02, 2023	40.35	47.66	40.35	46.71	46.71	2,311,800
Feb 01, 2023	36.92	39.54	36.74	39.20	39.20	815,800
Jan 31, 2023	35.32	37.25	35.22	37.09	37.09	502,700
Jan 30, 2023	36.50	36.95	35.10	35.11	35.11	496,400
Jan 27, 2023	34.88	37.79	34.82	37.26	37.26	570,400
Jan 26, 2023	36.40	36.55	33.77	34.80	34.80	568,000
Jan 25, 2023	35.47	36.25	34.75	35.32	35.32	482,600
Jan 24, 2023	36.01	37.03	35.54	36.68	36.68	490,800
Jan 23, 2023	34.10	36.10	34.04	36.01	36.01	646,600
Jan 20, 2023	33.11	34.10	33.01	33.93	33.93	610,600
Jan 19, 2023	33.00	33.48	32.61	32.90	32.90	492,000
Jan 18, 2023	34.90	35.25	33.19	33.28	33.28	506,200
Jan 17, 2023	32.99	34.39	32.53	34.19	34.19	522,400
Jan 13, 2023	33.00	33.99	32.78	33.24	33.24	373,400
Jan 12, 2023	33.00	33.69	31.50	33.50	33.50	616,400
Jan 11, 2023	31.00	32.63	30.51	32.63	32.63	562,300
Jan 10, 2023	29.78	30.85	29.56	30.64	30.64	421,700
Jan 09, 2023	29.74	30.42	29.44	29.54	29.54	696,400
Jan 06, 2023	29.18	29.29	28.01	29.03	29.03	435,900
Jan 05, 2023	29.49	29.74	28.78	29.35	29.35	382,000
Jan 04, 2023	29.44	30.23	28.58	29.92	29.92	701,700
Jan 03, 2023	29.99	30.37	28.48	28.67	28.67	513,000
Dec 30, 2022	28.25	29.56	28.13	29.14	29.14	500,800
Dec 29, 2022	28.50	29.47	28.28	28.97	28.97	621,800
Dec 28, 2022	28.45	28.71	27.31	28.04	28.04	548,000
Dec 27, 2022	28.80	28.90	27.80	28.70	28.70	509,800
Dec 23, 2022	29.64	29.71	28.83	29.25	29.25	297,000
Dec 22, 2022	29.46	29.96	29.00	29.91	29.91	411,200
Dec 21, 2022	29.80	30.40	29.35	30.06	30.06	354,700
Dec 20, 2022	29.20	30.03	29.08	29.73	29.73	396,900
Dec 19, 2022	30.03	30.23	29.27	29.55	29.55	488,900
Dec 16, 2022	30.80	31.27	29.59	29.92	29.92	469,700
Dec 15, 2022	32.24	32.46	30.55	30.88	30.88	691,200
Dec 14, 2022	31.75	33.53	31.50	32.91	32.91	680,200
Dec 13, 2022	34.03	34.40	31.41	31.72	31.72	715,200
Dec 12, 2022	30.45	31.85	30.26	31.13	31.13	574,200
Dec 09, 2022	30.71	31.74	30.41	30.95	30.95	303,600
Dec 08, 2022	31.01	32.25	30.08	31.35	31.35	313,300
Dec 07, 2022	31.10	31.67	30.54	30.85	30.85	422,700
Dec 06, 2022	32.32	32.47	30.90	31.60	31.60	592,900
Dec 05, 2022	33.40	33.86	32.04	32.28	32.28	573,700
Dec 02, 2022	34.00	34.99	33.68	33.86	33.86	623,700
Dec 01, 2022	35.42	36.59	34.77	35.36	35.36	565,900
Nov 30, 2022	33.04	35.22	32.78	35.17	35.17	616,800
Nov 29, 2022	34.35	35.37	33.05	33.13	33.13	326,300
Nov 28, 2022	34.76	35.69	33.94	34.19	34.19	451,700
Nov 25, 2022	35.35	35.59	34.70	35.09	35.09	208,800
Nov 23, 2022	34.67	35.82	33.94	35.74	35.74	518,200
Nov 22, 2022	34.78	35.08	33.61	34.61	34.61	476,000
Nov 21, 2022	36.60	36.78	34.55	34.98	34.98	510,500
Nov 18, 2022	39.16	39.72	36.63	37.15	37.15	535,900
Nov 17, 2022	37.13	39.05	36.64	38.50	38.50	578,100
Nov 16, 2022	38.83	40.41	38.06	38.56	38.56	1,074,700
Nov 15, 2022	38.40	41.47	38.40	39.84	39.84	1,214,200
Nov 14, 2022	38.39	39.20	36.56	36.72	36.72	806,300
Nov 11, 2022	36.30	39.34	35.65	38.99	38.99	1,213,400
Nov 10, 2022	32.99	36.02	31.73	35.95	35.95	1,180,900
Nov 09, 2022	31.83	33.05	30.00	30.65	30.65	1,988,000
Nov 08, 2022	27.49	28.62	26.63	28.42	28.42	1,386,000
Nov 07, 2022	27.93	28.23	26.16	27.35	27.35	652,900
Nov 04, 2022	28.80	28.87	26.65	27.55	27.55	575,500
Nov 03, 2022	28.00	29.59	27.65	28.30	28.30	445,800
Nov 02, 2022	30.76	30.91	28.50	28.56	28.56	591,400
Nov 01, 2022	31.89	32.50	30.48	30.75	30.75	411,100
Oct 31, 2022	31.23	31.52	30.56	30.95	30.95	452,700
Oct 28, 2022	30.73	31.55	29.84	31.51	31.51	417,200
Oct 27, 2022	30.42	31.59	30.27	30.73	30.73	659,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,997.51-5.36(-0.13%)

Dow 3032,470.03-90.57(-0.28%)

Nasdaq11,868.80+8.69(+0.07%)

Russell 20001,763.43-14.31(-0.80%)

Crude Oil70.41+0.74(+1.06%)

Gold1,951.80+10.70(+0.55%)

Fiverr International Ltd. (FVRR)

S&P 500
3,997.51
-5.36(-0.13%)

Dow 30
32,470.03
-90.57(-0.28%)

Nasdaq
11,868.80
+8.69(+0.07%)

Russell 2000
1,763.43
-14.31(-0.80%)

Crude Oil
70.41
+0.74(+1.06%)

Gold
1,951.80
+10.70(+0.55%)