Mail

FVRR - Fiverr International Ltd.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	26.98	27.18	26.24	26.31	26.31	327,275
26 May 2023	27.08	27.23	26.13	26.28	26.28	1,107,000
25 May 2023	28.10	28.49	26.70	26.97	26.97	684,300
24 May 2023	28.08	28.67	27.81	28.18	28.18	380,700
23 May 2023	28.59	29.57	28.28	28.46	28.46	607,200
22 May 2023	27.89	29.35	27.55	28.86	28.86	571,200
19 May 2023	28.61	28.61	27.47	27.84	27.84	511,600
18 May 2023	28.19	28.77	27.94	28.40	28.40	365,100
17 May 2023	28.17	28.81	27.83	28.29	28.29	428,200
16 May 2023	28.23	28.50	27.98	28.11	28.11	402,200
15 May 2023	27.86	29.05	27.76	28.60	28.60	871,600
12 May 2023	28.24	30.22	27.75	27.94	27.94	831,600
11 May 2023	30.58	32.25	27.34	28.13	28.13	2,800,900
10 May 2023	28.99	29.64	28.50	28.68	28.68	1,195,900
09 May 2023	27.63	28.79	27.33	28.78	28.78	727,300
08 May 2023	27.22	28.69	27.12	28.05	28.05	1,040,100
05 May 2023	26.77	27.32	26.51	26.76	26.76	919,100
04 May 2023	26.99	27.48	26.20	26.39	26.39	1,626,300
03 May 2023	31.01	31.44	26.70	27.92	27.92	4,142,600
02 May 2023	36.14	36.33	30.68	30.91	30.91	1,242,700
01 May 2023	36.25	36.88	35.84	36.20	36.20	356,000
28 Apr 2023	34.68	36.87	34.68	36.52	36.52	653,000
27 Apr 2023	33.94	35.56	33.77	35.00	35.00	474,900
26 Apr 2023	34.19	34.49	33.12	33.29	33.29	349,400
25 Apr 2023	35.45	35.71	33.71	33.83	33.83	402,800
24 Apr 2023	36.77	37.18	35.30	35.77	35.77	469,800
21 Apr 2023	35.77	37.01	35.51	36.77	36.77	581,900
20 Apr 2023	35.13	36.49	35.10	35.67	35.67	446,000
19 Apr 2023	35.06	36.22	35.00	35.75	35.75	341,300
18 Apr 2023	36.22	36.32	35.64	35.81	35.81	374,400
17 Apr 2023	35.80	36.37	35.58	35.74	35.74	322,400
14 Apr 2023	35.67	36.19	35.40	35.79	35.79	364,600
13 Apr 2023	35.43	36.63	35.06	35.80	35.80	381,400
12 Apr 2023	36.23	36.75	34.65	34.83	34.83	590,500
11 Apr 2023	35.12	35.79	34.87	35.43	35.43	527,100
10 Apr 2023	35.11	35.37	34.31	35.05	35.05	434,900
06 Apr 2023	33.85	34.89	32.88	34.53	34.53	481,100
05 Apr 2023	34.39	34.64	33.37	34.03	34.03	1,394,900
04 Apr 2023	34.39	35.10	33.80	34.82	34.82	448,000
03 Apr 2023	34.24	34.85	33.55	34.26	34.26	331,900
31 Mar 2023	34.29	35.88	33.99	34.92	34.92	547,000
30 Mar 2023	33.69	33.91	32.74	33.90	33.90	557,000
29 Mar 2023	33.67	33.87	32.96	33.24	33.24	329,800
28 Mar 2023	33.47	33.54	32.80	33.23	33.23	458,500
27 Mar 2023	34.64	34.67	32.89	33.57	33.57	402,300
24 Mar 2023	34.08	35.04	33.58	34.18	34.18	402,100
23 Mar 2023	34.28	35.40	33.82	34.31	34.31	432,500
22 Mar 2023	34.17	34.99	33.56	33.85	33.85	433,800
21 Mar 2023	33.53	34.43	33.45	34.25	34.25	419,700
20 Mar 2023	33.01	33.31	32.15	32.87	32.87	393,400
17 Mar 2023	34.79	35.15	33.13	33.24	33.24	479,100
16 Mar 2023	34.07	35.52	33.15	35.20	35.20	556,800
15 Mar 2023	33.64	34.11	32.86	34.05	34.05	553,000
14 Mar 2023	35.80	36.19	34.16	34.58	34.58	518,100
13 Mar 2023	34.00	35.10	32.95	34.47	34.47	643,800
10 Mar 2023	36.10	36.40	34.22	34.62	34.62	564,700
09 Mar 2023	38.29	38.42	36.16	36.38	36.38	500,800
08 Mar 2023	39.04	39.14	38.13	38.33	38.33	346,300
07 Mar 2023	39.20	40.18	38.60	39.21	39.21	349,200
06 Mar 2023	40.60	41.22	39.12	39.12	39.12	436,800
03 Mar 2023	39.28	40.82	39.28	40.52	40.52	429,400
02 Mar 2023	38.49	39.59	38.30	39.15	39.15	427,000
01 Mar 2023	39.82	39.95	39.13	39.21	39.21	508,200
28 Feb 2023	39.38	40.48	39.23	39.61	39.61	460,800
27 Feb 2023	40.50	40.60	39.31	39.54	39.54	402,800
24 Feb 2023	41.49	41.99	39.68	39.98	39.98	730,000
23 Feb 2023	46.24	46.25	41.25	42.43	42.43	1,284,500
22 Feb 2023	43.97	46.88	42.49	44.89	44.89	2,742,900
21 Feb 2023	38.59	39.01	37.74	37.77	37.77	965,600
17 Feb 2023	39.61	39.67	38.50	39.35	39.35	569,800
16 Feb 2023	40.85	42.73	39.81	39.95	39.95	845,300
15 Feb 2023	39.76	42.81	39.69	42.64	42.64	663,900
14 Feb 2023	38.47	40.11	37.76	39.43	39.43	336,800
13 Feb 2023	39.13	39.49	38.25	38.85	38.85	426,900
10 Feb 2023	40.00	40.44	38.86	39.08	39.08	339,100
09 Feb 2023	43.77	44.29	40.61	40.64	40.64	547,800
08 Feb 2023	44.59	45.29	42.88	43.09	43.09	381,900
07 Feb 2023	44.35	44.85	42.85	44.62	44.62	566,600
06 Feb 2023	43.29	44.98	42.62	44.35	44.35	609,400
03 Feb 2023	44.82	47.15	43.54	43.98	43.98	1,033,600
02 Feb 2023	40.35	47.66	40.35	46.71	46.71	2,311,800
01 Feb 2023	36.92	39.54	36.74	39.20	39.20	815,800
31 Jan 2023	35.32	37.25	35.22	37.09	37.09	502,700
30 Jan 2023	36.50	36.95	35.10	35.11	35.11	496,400
27 Jan 2023	34.88	37.79	34.82	37.26	37.26	570,400
26 Jan 2023	36.40	36.55	33.77	34.80	34.80	568,000
25 Jan 2023	35.47	36.25	34.75	35.32	35.32	482,600
24 Jan 2023	36.01	37.03	35.54	36.68	36.68	490,800
23 Jan 2023	34.10	36.10	34.04	36.01	36.01	646,600
20 Jan 2023	33.11	34.10	33.01	33.93	33.93	610,600
19 Jan 2023	33.00	33.48	32.61	32.90	32.90	492,000
18 Jan 2023	34.90	35.25	33.19	33.28	33.28	506,200
17 Jan 2023	32.99	34.39	32.53	34.19	34.19	522,400
13 Jan 2023	33.00	33.99	32.78	33.24	33.24	373,400
12 Jan 2023	33.00	33.69	31.50	33.50	33.50	616,400
11 Jan 2023	31.00	32.63	30.51	32.63	32.63	562,300
10 Jan 2023	29.78	30.85	29.56	30.64	30.64	421,700
09 Jan 2023	29.74	30.42	29.44	29.54	29.54	696,400
06 Jan 2023	29.18	29.29	28.01	29.03	29.03	435,900
05 Jan 2023	29.49	29.74	28.78	29.35	29.35	382,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...