Fiverr International Ltd. (FVRR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

35.02

+0.63

(+1.83%)

At close: 04:00PM EDT

35.00

-0.02

(-0.06%)

After hours:

07:47PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	34.80	36.04	34.08	34.93	34.93	501,800
30 Jun 2022	35.29	35.39	32.70	34.39	34.39	570,200
29 Jun 2022	35.74	36.82	34.81	36.15	36.15	537,300
28 Jun 2022	39.73	40.60	36.22	36.32	36.32	975,400
27 Jun 2022	40.18	40.68	38.20	39.56	39.56	746,300
24 Jun 2022	38.00	39.67	37.92	39.47	39.47	623,800
23 Jun 2022	35.15	37.51	34.08	37.50	37.50	625,600
22 Jun 2022	32.54	35.30	32.30	34.79	34.79	610,300
21 Jun 2022	34.20	35.65	33.26	33.28	33.28	787,300
17 Jun 2022	32.89	34.25	32.31	33.28	33.28	964,800
16 Jun 2022	34.37	34.60	31.73	32.64	32.64	1,064,000
15 Jun 2022	33.73	36.63	33.73	35.91	35.91	785,600
14 Jun 2022	34.63	35.20	33.03	33.76	33.76	771,700
13 Jun 2022	35.75	36.63	33.61	34.11	34.11	855,300
10 Jun 2022	39.20	39.86	37.66	37.90	37.90	679,300
09 Jun 2022	41.15	41.84	40.19	40.43	40.43	628,700
08 Jun 2022	41.30	43.30	41.30	41.81	41.81	522,400
07 Jun 2022	40.57	41.98	39.71	41.30	41.30	692,300
06 Jun 2022	42.99	43.90	40.07	41.75	41.75	898,800
03 Jun 2022	42.28	43.45	41.28	41.83	41.83	817,400
02 Jun 2022	39.84	44.36	39.43	43.65	43.65	927,300
01 Jun 2022	43.04	43.74	39.93	40.32	40.32	752,700
31 May 2022	42.92	44.00	41.00	42.31	42.31	3,845,900
27 May 2022	40.25	43.08	40.25	42.95	42.95	956,200
26 May 2022	37.31	40.52	37.02	39.78	39.78	924,400
25 May 2022	35.97	37.64	35.50	37.20	37.20	733,800
24 May 2022	37.66	37.66	34.83	35.89	35.89	1,053,500
23 May 2022	38.76	38.78	35.81	38.56	38.56	1,075,600
20 May 2022	40.59	41.26	37.59	38.93	38.93	979,500
19 May 2022	37.57	41.56	37.50	39.66	39.66	2,155,300
18 May 2022	40.24	41.42	37.19	37.60	37.60	2,303,700
17 May 2022	39.00	41.95	38.07	41.68	41.68	2,271,000
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	2,537,800
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,753.16-115.54(-1.06%)

NZD/USD0.6210-0.0035(-0.5527%)

NZD/EUR0.5948-0.0005(-0.08%)

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

OIL108.46+2.70(+2.55%)

Fiverr International Ltd. (FVRR)

NZX 50
10,753.16
-115.54(-1.06%)

NZD/USD
0.6210
-0.0035(-0.5527%)

NZD/EUR
0.5948
-0.0005(-0.08%)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

OIL
108.46
+2.70(+2.55%)