Skip to main content

Fiverr International Ltd (NY: FVRR )

21.39 +0.15 (+0.71%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 29.89 29.90 28.85 29.51 635,619 -0.63(-2.09%)
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%)
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.