U.S. Markets close in 3 hrs 31 mins

Fiverr International Ltd. (FVRR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
204.52+9.78 (+5.02%)
As of 12:29PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2020197.00204.99196.00204.52204.52383,007
Nov 24, 2020200.11200.11187.09194.74194.74969,600
Nov 23, 2020194.20201.47191.54200.00200.001,100,400
Nov 20, 2020181.99193.34180.38192.45192.451,339,100
Nov 19, 2020185.00189.88176.78179.88179.881,185,200
Nov 18, 2020181.25184.88178.60182.85182.851,333,500
Nov 17, 2020177.50184.50175.00181.97181.971,141,900
Nov 16, 2020166.33178.04166.16178.00178.001,620,800
Nov 13, 2020167.22177.98167.05173.30173.302,139,400
Nov 12, 2020161.10166.23157.02165.10165.101,568,800
Nov 11, 2020142.01161.89142.00160.70160.702,772,400
Nov 10, 2020154.52155.10129.21136.58136.583,407,000
Nov 09, 2020178.63181.08152.99154.07154.075,006,600
Nov 06, 2020179.70191.15171.10189.00189.002,472,500
Nov 05, 2020166.39181.05160.10175.54175.543,492,600
Nov 04, 2020161.47167.81157.16159.41159.411,401,400
Nov 03, 2020152.46158.15149.00157.71157.71832,700
Nov 02, 2020148.00152.22147.00151.37151.37942,900
Oct 30, 2020149.90152.00143.38146.42146.421,213,100
Oct 29, 2020161.68161.95148.02153.37153.371,504,300
Oct 28, 2020149.87163.27140.70160.08160.082,623,700
Oct 27, 2020157.78159.46146.21148.59148.591,122,300
Oct 26, 2020156.68162.60151.46155.25155.25927,600
Oct 23, 2020159.74160.00155.77158.89158.89723,300
Oct 22, 2020162.37165.34155.11159.22159.22960,600
Oct 21, 2020177.23179.20158.06160.54160.541,924,300
Oct 20, 2020181.93183.46175.28177.00177.00847,000
Oct 19, 2020176.26184.99175.00179.24179.241,373,300
Oct 16, 2020175.23180.85173.06173.38173.38836,800
Oct 15, 2020168.14172.84164.08171.67171.67966,400
Oct 14, 2020180.47183.94169.97175.35175.351,712,200
Oct 13, 2020167.40177.93167.00177.00177.001,232,300
Oct 12, 2020168.61174.42164.74166.10166.101,355,000
Oct 09, 2020156.91163.51154.10161.55161.55904,400
Oct 08, 2020154.50156.24151.31155.24155.241,559,300
Oct 07, 2020155.46157.18151.83152.55152.551,230,100
Oct 06, 2020158.50161.56151.15154.36154.36841,300
Oct 05, 2020158.20158.74152.18157.92157.92848,800
Oct 02, 2020146.07158.71146.00153.01153.011,453,000
Oct 01, 2020141.64152.67140.18149.77149.771,322,100
Sep 30, 2020140.33143.16136.28138.98138.98922,300
Sep 29, 2020143.16145.95137.68141.38141.38801,800
Sep 28, 2020139.18143.84135.00142.66142.66803,300
Sep 25, 2020127.66136.19126.50135.40135.40676,400
Sep 24, 2020129.60131.29125.49125.88125.881,005,000
Sep 23, 2020133.07142.79132.08133.50133.501,472,100
Sep 22, 2020127.50133.59122.50133.07133.07867,700
Sep 21, 2020121.21126.71115.73126.52126.52929,300
Sep 18, 2020125.58126.49119.60123.43123.43969,300
Sep 17, 2020124.00124.76116.52123.49123.49985,600
Sep 16, 2020127.40131.39126.19127.33127.33939,200
Sep 15, 2020128.63128.74124.08126.91126.91734,800
Sep 14, 2020129.09129.66124.50126.70126.70754,700
Sep 11, 2020127.90131.09123.68124.46124.461,169,900
Sep 10, 2020120.12129.55120.12124.55124.552,261,600
Sep 09, 2020112.09119.65109.46118.81118.811,151,200
Sep 08, 2020109.87113.57104.11107.46107.461,215,800
Sep 04, 2020120.00120.94103.13111.28111.281,810,800
Sep 03, 2020112.01120.42105.70116.59116.593,453,800
Sep 02, 2020124.49125.29105.25117.04117.042,533,300
Sep 01, 2020123.90127.32122.41125.31125.311,380,800
Aug 31, 2020116.00121.50113.78120.65120.65686,900
Aug 28, 2020113.00116.00112.43114.29114.29353,300
Aug 27, 2020117.81118.41111.00113.83113.83651,900
Aug 26, 2020118.66120.36116.76117.78117.78643,400
Aug 25, 2020113.02117.80110.70116.96116.96508,100
Aug 24, 2020120.92121.30110.51113.09113.091,088,600
Aug 21, 2020118.00119.22115.65118.00118.001,473,000
Aug 20, 2020114.46123.61114.00121.97121.971,378,300
Aug 19, 2020116.47117.47112.44114.03114.03625,500
Aug 18, 2020113.11116.19111.37115.93115.93807,200
Aug 17, 2020108.17112.75107.80111.16111.16632,100
Aug 14, 2020110.00110.51106.24107.40107.40361,300
Aug 13, 2020106.07112.30106.07110.00110.00857,400
Aug 12, 2020104.92107.30104.01105.13105.13446,400
Aug 11, 2020104.44109.20102.42104.87104.87827,800
Aug 10, 2020116.00116.02105.35106.00106.001,013,400
Aug 07, 2020115.87116.62105.15108.89108.891,927,400
Aug 06, 2020125.50126.33117.24120.06120.06961,100
Aug 05, 2020115.00124.80115.00122.87122.872,265,900
Aug 04, 2020103.79104.3299.39104.22104.22837,300
Aug 03, 202095.00105.9694.62102.17102.171,226,100
Jul 31, 202093.2393.8791.0093.4393.43400,500
Jul 30, 202091.0092.8090.8291.5791.571,030,900
Jul 29, 202090.1691.7987.6591.3991.39524,000
Jul 28, 202084.1991.0684.0888.5488.54723,000
Jul 27, 202081.6286.1981.4185.3485.34636,800
Jul 24, 202080.3781.6076.1980.6980.69459,500
Jul 23, 202086.4688.0379.0481.7981.79581,500
Jul 22, 202085.2787.2584.7385.9385.93272,300
Jul 21, 202089.9089.9984.2584.6584.65646,600
Jul 20, 202080.8789.1580.7687.5487.541,010,200
Jul 17, 202078.9181.3478.0780.1980.19654,600
Jul 16, 202080.8383.3679.0880.5980.59498,500
Jul 15, 202084.1784.3079.0882.5582.55545,800
Jul 14, 202078.7383.0075.6582.6282.62679,500
Jul 13, 202085.9788.0078.2079.3779.37989,300
Jul 10, 202086.2486.4083.0884.5684.56484,300
Jul 09, 202083.8686.0583.2885.4685.46881,200
Jul 08, 202084.0084.9981.2882.5482.541,399,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...