Fiverr International Ltd. (FVRR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

37.85

-3.83

(-9.19%)

As of 02:54PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	40.24	41.39	37.20	37.85	37.85	1,335,295
17 May 2022	39.00	41.95	38.07	41.68	41.68	2,270,400
16 May 2022	37.59	40.16	36.46	37.05	37.05	2,260,600
13 May 2022	35.93	39.10	35.93	38.42	38.42	2,534,000
12 May 2022	29.27	34.69	29.27	34.46	34.46	4,097,800
11 May 2022	31.00	33.31	29.04	30.39	30.39	6,378,300
10 May 2022	44.51	45.92	38.87	40.87	40.87	2,562,600
09 May 2022	45.50	47.03	42.00	42.87	42.87	1,340,500
06 May 2022	50.63	51.00	46.70	47.05	47.05	1,445,300
05 May 2022	56.30	56.42	50.79	51.38	51.38	1,106,600
04 May 2022	54.25	58.19	51.45	58.13	58.13	1,118,100
03 May 2022	55.85	56.51	53.60	54.88	54.88	617,500
02 May 2022	52.14	56.63	51.24	56.27	56.27	604,500
29 Apr 2022	54.92	57.63	53.16	53.25	53.25	780,500
28 Apr 2022	53.23	56.68	50.72	55.79	55.79	1,135,900
27 Apr 2022	53.13	54.93	51.10	51.50	51.50	667,900
26 Apr 2022	56.84	57.48	53.12	53.57	53.57	723,600
25 Apr 2022	53.95	59.39	53.88	57.89	57.89	937,100
22 Apr 2022	55.95	58.72	53.57	54.77	54.77	797,900
21 Apr 2022	59.10	60.83	54.68	56.38	56.38	875,500
20 Apr 2022	63.48	63.53	58.29	58.37	58.37	840,900
19 Apr 2022	60.39	65.04	60.23	63.80	63.80	767,900
18 Apr 2022	62.76	63.49	59.69	61.32	61.32	651,600
14 Apr 2022	67.29	68.18	62.79	63.75	63.75	935,300
13 Apr 2022	66.16	68.71	65.21	67.87	67.87	556,200
12 Apr 2022	71.41	73.18	66.29	66.58	66.58	654,400
11 Apr 2022	66.47	70.70	65.23	69.49	69.49	643,700
08 Apr 2022	68.19	69.09	66.03	67.82	67.82	777,100
07 Apr 2022	68.34	70.97	65.78	68.84	68.84	707,800
06 Apr 2022	72.00	72.62	67.30	69.26	69.26	939,100
05 Apr 2022	80.78	80.78	73.11	74.08	74.08	801,500
04 Apr 2022	77.62	81.69	77.62	80.01	80.01	717,000
01 Apr 2022	77.50	79.71	76.16	76.95	76.95	503,400
31 Mar 2022	78.61	81.76	75.91	76.07	76.07	752,600
30 Mar 2022	80.09	82.09	77.44	78.33	78.33	782,900
29 Mar 2022	80.00	83.18	78.30	82.37	82.37	894,200
28 Mar 2022	73.30	78.42	73.30	77.99	77.99	794,600
25 Mar 2022	75.97	75.97	70.80	72.78	72.78	732,600
24 Mar 2022	75.00	76.20	71.29	75.91	75.91	692,100
23 Mar 2022	74.11	79.18	71.49	74.28	74.28	733,900
22 Mar 2022	72.11	77.07	71.96	75.39	75.39	697,300
21 Mar 2022	73.47	74.50	70.21	72.19	72.19	562,900
18 Mar 2022	66.99	74.14	66.51	74.01	74.01	951,400
17 Mar 2022	64.12	67.48	62.62	67.13	67.13	827,900
16 Mar 2022	61.25	65.21	61.15	64.65	64.65	1,194,300
15 Mar 2022	58.14	60.17	55.81	59.64	59.64	955,700
14 Mar 2022	61.56	65.28	57.67	58.34	58.34	1,252,200
11 Mar 2022	70.00	70.00	63.26	63.28	63.28	749,300
10 Mar 2022	69.71	70.18	66.46	68.19	68.19	471,600
09 Mar 2022	71.50	72.98	70.13	71.50	71.50	578,500
08 Mar 2022	66.00	71.97	63.37	69.54	69.54	1,128,700
07 Mar 2022	70.00	72.04	65.74	66.17	66.17	1,016,300
04 Mar 2022	73.47	75.56	69.28	69.78	69.78	699,900
03 Mar 2022	78.58	79.75	72.31	73.85	73.85	875,500
02 Mar 2022	77.99	78.77	73.11	78.24	78.24	808,000
01 Mar 2022	78.35	79.64	76.23	77.44	77.44	757,500
28 Feb 2022	75.94	79.00	71.95	78.91	78.91	968,600
25 Feb 2022	74.11	75.00	69.68	74.95	74.95	1,058,100
24 Feb 2022	62.52	73.98	61.23	73.85	73.85	1,335,700
23 Feb 2022	70.26	71.95	65.21	65.63	65.63	1,093,200
22 Feb 2022	70.00	73.53	68.58	70.09	70.09	1,035,800
18 Feb 2022	77.41	78.12	68.99	70.69	70.69	2,887,500
17 Feb 2022	88.99	89.91	77.50	78.46	78.46	4,883,600
16 Feb 2022	83.26	83.63	74.07	75.84	75.84	2,643,400
15 Feb 2022	84.08	85.99	81.04	84.92	84.92	963,900
14 Feb 2022	81.00	84.38	79.74	82.20	82.20	796,900
11 Feb 2022	82.16	86.60	80.22	81.03	81.03	1,196,000
10 Feb 2022	86.83	94.37	85.25	85.83	85.83	1,634,000
09 Feb 2022	85.87	88.43	83.01	88.22	88.22	949,500
08 Feb 2022	79.99	83.93	78.83	83.52	83.52	565,200
07 Feb 2022	81.68	84.88	80.23	81.01	81.01	581,000
04 Feb 2022	79.62	84.77	79.00	81.43	81.43	950,100
03 Feb 2022	82.00	84.28	78.15	78.73	78.73	863,800
02 Feb 2022	90.28	91.00	82.39	85.81	85.81	1,052,200
01 Feb 2022	87.50	90.44	82.80	89.41	89.41	1,339,100
31 Jan 2022	74.09	85.62	73.70	85.31	85.31	1,608,500
28 Jan 2022	69.32	72.99	68.00	72.59	72.59	967,200
27 Jan 2022	75.28	75.59	69.26	69.76	69.76	1,181,000
26 Jan 2022	80.78	81.68	73.03	74.22	74.22	917,800
25 Jan 2022	79.00	82.73	75.14	77.29	77.29	1,092,100
24 Jan 2022	78.16	81.61	71.00	81.56	81.56	1,846,700
21 Jan 2022	84.04	84.99	80.33	81.22	81.22	1,204,600
20 Jan 2022	84.32	87.90	83.84	83.91	83.91	1,043,800
19 Jan 2022	82.92	85.74	81.08	82.50	82.50	620,900
18 Jan 2022	83.00	85.00	80.80	81.69	81.69	1,115,500
14 Jan 2022	88.09	89.69	83.30	85.15	85.15	1,047,700
13 Jan 2022	95.41	95.84	88.86	88.96	88.96	1,044,200
12 Jan 2022	99.57	101.36	89.95	92.84	92.84	1,307,600
11 Jan 2022	95.36	100.69	93.36	97.23	97.23	585,300
10 Jan 2022	96.60	96.92	91.83	95.55	95.55	1,302,600
07 Jan 2022	100.22	105.50	97.99	98.61	98.61	827,100
06 Jan 2022	93.34	103.95	93.20	101.92	101.92	1,496,700
05 Jan 2022	100.44	102.77	93.95	95.01	95.01	1,136,800
04 Jan 2022	109.13	109.20	99.25	101.54	101.54	1,641,200
03 Jan 2022	115.16	117.00	109.10	109.50	109.50	910,800
31 Dec 2021	116.81	119.70	113.51	113.70	113.70	575,500
30 Dec 2021	110.09	120.79	110.00	117.57	117.57	863,600
29 Dec 2021	112.91	113.23	108.50	111.22	111.22	828,700
28 Dec 2021	113.96	116.75	112.22	113.59	113.59	1,279,000
27 Dec 2021	117.26	119.39	114.61	115.09	115.09	723,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,258.28+120.40(+1.08%)

NZD/USD0.6309-0.0056(-0.88%)

ALL ORDS7,426.60+76.00(+1.03%)

OIL109.13-3.27(-2.91%)

GOLD1,816.80-2.10(-0.12%)

Fiverr International Ltd. (FVRR)

NZX 50
11,258.28
+120.40(+1.08%)

NZD/USD
0.6309
-0.0056(-0.88%)

ALL ORDS
7,426.60
+76.00(+1.03%)

OIL
109.13
-3.27(-2.91%)

GOLD
1,816.80
-2.10(-0.12%)