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 (%)
Jul 31, 2023 29.43 30.44 29.34 30.14 731,778 +1.07(+3.68%)
Jul 28, 2023 28.28 29.08 28.06 29.07 647,609 +1.48(+5.36%)
Jul 27, 2023 29.69 29.88 27.45 27.59 715,898 -1.68(-5.74%)
Jul 26, 2023 28.43 29.39 28.34 29.27 439,966 +0.67(+2.34%)
Jul 25, 2023 28.62 29.38 28.55 28.60 491,183 +0.07(+0.25%)
Jul 24, 2023 29.33 29.69 28.38 28.53 538,753 -0.78(-2.66%)
Jul 21, 2023 29.67 30.00 28.95 29.31 695,480 -0.07(-0.24%)
Jul 20, 2023 30.58 31.35 29.32 29.38 1,084,758 -1.54(-4.98%)
Jul 19, 2023 31.45 32.11 30.60 30.92 944,448 +0.07(+0.23%)
Jul 18, 2023 30.74 31.52 30.42 30.85 1,009,866 +0.38(+1.25%)
Jul 17, 2023 29.25 30.74 28.89 30.47 876,419 +1.17(+3.99%)
Jul 14, 2023 30.09 30.47 29.13 29.30 953,536 -1.05(-3.46%)
Jul 13, 2023 28.50 30.58 28.50 30.35 1,514,334 +2.15(+7.62%)
Jul 12, 2023 28.27 28.48 27.59 28.20 889,480 +0.73(+2.66%)
Jul 11, 2023 26.29 27.53 26.10 27.47 790,783 +1.39(+5.33%)
Jul 10, 2023 25.25 26.29 25.12 26.08 589,425 +0.67(+2.64%)
Jul 07, 2023 25.14 25.70 24.93 25.41 1,003,885 +0.46(+1.84%)
Jul 06, 2023 25.79 25.79 24.58 24.95 1,078,658 -1.54(-5.81%)
Jul 05, 2023 27.10 27.26 26.22 26.49 1,179,759 -0.79(-2.90%)
Jul 03, 2023 26.29 27.33 26.29 27.28 510,374 +1.27(+4.88%)
Jun 30, 2023 26.09 26.64 25.80 26.01 695,083 +0.38(+1.48%)
Jun 29, 2023 26.00 26.13 25.45 25.63 606,098 -0.27(-1.04%)
Jun 28, 2023 25.67 26.11 25.46 25.90 472,848 +0.26(+1.01%)
Jun 27, 2023 25.49 26.34 24.90 25.64 905,286 +0.43(+1.71%)
Jun 26, 2023 26.03 26.35 25.07 25.21 915,239 -0.83(-3.19%)
Jun 23, 2023 26.45 26.76 25.88 26.04 859,460 -0.66(-2.47%)
Jun 22, 2023 27.20 27.30 26.65 26.70 706,384 -0.70(-2.55%)
Jun 21, 2023 27.60 27.85 26.81 27.40 694,830 -0.58(-2.07%)
Jun 20, 2023 28.99 29.41 27.55 27.98 722,917 -1.24(-4.24%)
Jun 16, 2023 30.19 30.25 29.18 29.22 812,286 -0.67(-2.24%)
Jun 15, 2023 28.62 30.15 28.35 29.89 889,656 +0.77(+2.64%)
Jun 14, 2023 30.60 30.63 28.51 29.12 983,721 -1.47(-4.81%)
Jun 13, 2023 29.40 30.64 28.60 30.59 1,054,048 +1.64(+5.66%)
Jun 12, 2023 27.77 28.95 27.61 28.95 775,014 +1.31(+4.74%)
Jun 09, 2023 27.99 28.84 27.60 27.64 606,827 -0.05(-0.18%)
Jun 08, 2023 28.47 28.52 27.57 27.69 545,477 -0.90(-3.15%)
Jun 07, 2023 28.80 29.22 28.14 28.59 741,275 +0.10(+0.35%)
Jun 06, 2023 27.01 29.09 26.95 28.49 898,909 +1.42(+5.25%)
Jun 05, 2023 27.22 27.60 26.80 27.07 547,260 -0.08(-0.29%)
Jun 02, 2023 26.90 27.60 26.12 27.15 1,291,543 +0.75(+2.84%)
Jun 01, 2023 25.80 26.61 25.47 26.40 1,408,029 +0.21(+0.80%)
May 31, 2023 26.30 26.56 25.80 26.19 1,080,373 -0.19(-0.72%)
May 30, 2023 26.98 27.19 25.82 26.38 1,236,048 +0.10(+0.38%)
May 26, 2023 27.08 27.23 26.13 26.28 1,108,107 -0.69(-2.56%)
May 25, 2023 28.10 28.49 26.70 26.97 683,341 -1.21(-4.29%)
May 24, 2023 28.08 28.67 27.81 28.18 380,419 -0.28(-0.98%)
May 23, 2023 28.59 29.57 28.28 28.46 606,950 -0.40(-1.39%)
May 22, 2023 27.89 29.35 27.55 28.86 571,047 +1.02(+3.66%)
May 19, 2023 28.61 28.61 27.47 27.84 511,769 -0.56(-1.97%)
May 18, 2023 28.19 28.77 27.94 28.40 364,121 +0.11(+0.39%)
May 17, 2023 28.17 28.81 27.84 28.29 428,054 +0.18(+0.64%)
May 16, 2023 28.23 28.50 27.98 28.11 402,250 -0.49(-1.71%)
May 15, 2023 27.86 29.05 27.76 28.60 871,561 +0.66(+2.36%)
May 12, 2023 28.24 30.22 27.75 27.94 831,897 -0.19(-0.68%)
May 11, 2023 30.58 32.25 27.34 28.13 2,800,758 -0.55(-1.92%)
May 10, 2023 28.99 29.64 28.50 28.68 1,193,745 -0.10(-0.35%)
May 09, 2023 27.63 28.79 27.33 28.78 728,729 +0.73(+2.60%)
May 08, 2023 27.22 28.69 27.12 28.05 1,039,678 +1.29(+4.82%)
May 05, 2023 26.77 27.32 26.51 26.76 920,265 +0.37(+1.40%)
May 04, 2023 26.99 27.48 26.20 26.39 1,625,521 -1.53(-5.48%)
May 03, 2023 31.01 31.44 26.70 27.92 4,136,863 -2.99(-9.67%)
May 02, 2023 36.14 36.33 30.68 30.91 1,240,409 -5.29(-14.61%)
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.