Fiverr International Ltd. (FVRR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jan 2022 | 78.16 | 81.59 | 71.00 | 81.56 | 81.56 | 1,846,751 |
| 21 Jan 2022 | 84.04 | 84.99 | 80.33 | 81.22 | 81.22 | 1,203,800 |
| 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 | 1,047,400 |
| 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 |
| 23 Dec 2021 | 116.81 | 118.50 | 112.80 | 117.27 | 117.27 | 614,900 |
| 22 Dec 2021 | 120.33 | 122.02 | 115.61 | 117.86 | 117.86 | 621,000 |
| 21 Dec 2021 | 114.00 | 121.74 | 112.50 | 121.29 | 121.29 | 618,700 |
| 20 Dec 2021 | 115.02 | 116.45 | 112.51 | 113.68 | 113.68 | 702,300 |
| 17 Dec 2021 | 112.25 | 118.94 | 108.19 | 117.70 | 117.70 | 1,123,200 |
| 16 Dec 2021 | 122.56 | 123.80 | 110.23 | 113.08 | 113.08 | 1,246,200 |
| 15 Dec 2021 | 118.96 | 121.15 | 110.96 | 120.96 | 120.96 | 1,494,300 |
| 14 Dec 2021 | 120.00 | 123.66 | 119.70 | 121.12 | 121.12 | 758,700 |
| 13 Dec 2021 | 126.20 | 131.22 | 121.85 | 123.37 | 123.37 | 921,600 |
| 10 Dec 2021 | 135.00 | 137.02 | 124.99 | 127.02 | 127.02 | 749,400 |
| 09 Dec 2021 | 140.80 | 144.10 | 132.52 | 134.58 | 134.58 | 557,400 |
| 08 Dec 2021 | 139.00 | 143.59 | 135.80 | 140.79 | 140.79 | 641,400 |
| 07 Dec 2021 | 132.63 | 142.93 | 132.63 | 140.41 | 140.41 | 1,498,200 |
| 06 Dec 2021 | 120.97 | 127.99 | 117.50 | 127.58 | 127.58 | 1,056,300 |
| 03 Dec 2021 | 130.78 | 131.03 | 118.75 | 124.69 | 124.69 | 1,705,100 |
| 02 Dec 2021 | 130.52 | 135.94 | 127.24 | 130.63 | 130.63 | 1,413,900 |
| 01 Dec 2021 | 143.27 | 143.74 | 131.77 | 131.88 | 131.88 | 1,606,100 |
| 30 Nov 2021 | 149.00 | 151.26 | 141.29 | 141.62 | 141.62 | 3,798,500 |
| 29 Nov 2021 | 148.01 | 152.26 | 143.51 | 150.95 | 150.95 | 1,117,700 |
| 26 Nov 2021 | 152.38 | 154.93 | 146.39 | 147.55 | 147.55 | 726,300 |
| 24 Nov 2021 | 141.86 | 146.76 | 139.81 | 145.35 | 145.35 | 782,800 |
| 23 Nov 2021 | 147.70 | 150.20 | 140.17 | 142.63 | 142.63 | 1,111,200 |
| 22 Nov 2021 | 161.06 | 163.26 | 145.92 | 148.86 | 148.86 | 1,360,200 |
| 19 Nov 2021 | 166.82 | 171.05 | 161.94 | 162.21 | 162.21 | 837,000 |
| 18 Nov 2021 | 173.07 | 173.18 | 166.60 | 166.60 | 166.60 | 868,600 |
| 17 Nov 2021 | 182.00 | 184.60 | 174.01 | 174.27 | 174.27 | 585,500 |
| 16 Nov 2021 | 182.50 | 185.52 | 179.34 | 181.52 | 181.52 | 526,500 |
| 15 Nov 2021 | 193.35 | 194.48 | 182.51 | 183.87 | 183.87 | 651,600 |
| 12 Nov 2021 | 185.42 | 192.51 | 184.26 | 192.45 | 192.45 | 1,053,100 |
| 11 Nov 2021 | 180.45 | 186.29 | 175.51 | 182.16 | 182.16 | 1,198,700 |
| 10 Nov 2021 | 191.40 | 197.22 | 173.93 | 176.39 | 176.39 | 3,193,700 |
| 09 Nov 2021 | 163.20 | 167.01 | 160.75 | 161.00 | 161.00 | 1,865,200 |
| 08 Nov 2021 | 159.00 | 164.40 | 158.27 | 160.50 | 160.50 | 1,059,200 |
| 05 Nov 2021 | 164.18 | 165.43 | 155.39 | 158.27 | 158.27 | 1,073,100 |
| 04 Nov 2021 | 166.00 | 166.62 | 164.01 | 164.10 | 164.10 | 798,100 |
| 03 Nov 2021 | 168.30 | 168.71 | 164.34 | 165.15 | 165.15 | 741,100 |
| 02 Nov 2021 | 173.40 | 173.46 | 165.60 | 169.10 | 169.10 | 780,700 |
| 01 Nov 2021 | 170.14 | 173.60 | 168.59 | 173.35 | 173.35 | 472,700 |
| 29 Oct 2021 | 172.01 | 174.09 | 169.85 | 170.35 | 170.35 | 552,100 |
| 28 Oct 2021 | 171.46 | 175.61 | 167.27 | 174.02 | 174.02 | 767,400 |
| 27 Oct 2021 | 183.99 | 184.16 | 173.81 | 176.95 | 176.95 | 840,300 |
| 26 Oct 2021 | 188.49 | 194.00 | 183.00 | 184.00 | 184.00 | 455,500 |
| 25 Oct 2021 | 188.82 | 190.69 | 184.44 | 188.49 | 188.49 | 520,900 |
| 22 Oct 2021 | 184.75 | 187.14 | 181.37 | 187.00 | 187.00 | 416,900 |
| 21 Oct 2021 | 186.53 | 190.49 | 184.25 | 185.28 | 185.28 | 912,800 |
| 20 Oct 2021 | 197.31 | 199.69 | 187.74 | 192.81 | 192.81 | 625,700 |
| 19 Oct 2021 | 197.12 | 198.02 | 193.60 | 196.03 | 196.03 | 325,300 |
| 18 Oct 2021 | 193.11 | 196.80 | 190.85 | 195.02 | 195.02 | 423,000 |
| 15 Oct 2021 | 189.00 | 193.22 | 186.16 | 191.41 | 191.41 | 478,600 |
| 14 Oct 2021 | 188.48 | 191.34 | 184.65 | 188.28 | 188.28 | 641,100 |
| 13 Oct 2021 | 179.30 | 186.25 | 179.30 | 185.24 | 185.24 | 475,600 |
| 12 Oct 2021 | 174.90 | 179.97 | 174.10 | 178.83 | 178.83 | 386,600 |
| 11 Oct 2021 | 177.15 | 180.69 | 173.50 | 173.76 | 173.76 | 392,500 |
| 08 Oct 2021 | 183.24 | 185.82 | 175.21 | 177.64 | 177.64 | 520,200 |
| 07 Oct 2021 | 180.20 | 187.02 | 179.14 | 181.96 | 181.96 | 439,500 |
| 06 Oct 2021 | 173.35 | 178.98 | 173.30 | 177.61 | 177.61 | 705,200 |
| 05 Oct 2021 | 177.50 | 179.63 | 172.13 | 175.71 | 175.71 | 605,200 |
| 04 Oct 2021 | 181.31 | 181.31 | 172.40 | 177.16 | 177.16 | 534,600 |
| 01 Oct 2021 | 182.67 | 186.08 | 180.01 | 184.22 | 184.22 | 417,500 |
| 30 Sep 2021 | 178.62 | 185.72 | 177.95 | 182.68 | 182.68 | 490,300 |
| 29 Sep 2021 | 184.59 | 187.22 | 177.31 | 177.62 | 177.62 | 620,500 |
| 28 Sep 2021 | 194.99 | 194.99 | 182.27 | 182.64 | 182.64 | 770,100 |
| 27 Sep 2021 | 200.74 | 201.08 | 191.49 | 198.11 | 198.11 | 555,700 |
| 24 Sep 2021 | 205.57 | 206.71 | 198.20 | 202.98 | 202.98 | 615,400 |
| 23 Sep 2021 | 209.46 | 209.74 | 200.29 | 207.95 | 207.95 | 538,700 |
| 22 Sep 2021 | 204.01 | 210.55 | 202.57 | 207.81 | 207.81 | 508,600 |
| 21 Sep 2021 | 199.55 | 209.80 | 197.33 | 204.71 | 204.71 | 727,700 |
| 20 Sep 2021 | 191.00 | 198.00 | 190.56 | 196.33 | 196.33 | 786,400 |
| 17 Sep 2021 | 196.21 | 201.88 | 195.11 | 200.31 | 200.31 | 889,400 |
| 16 Sep 2021 | 187.20 | 196.12 | 187.01 | 194.72 | 194.72 | 553,800 |
| 15 Sep 2021 | 190.77 | 190.77 | 183.38 | 188.69 | 188.69 | 418,000 |
| 14 Sep 2021 | 188.00 | 193.69 | 188.00 | 189.99 | 189.99 | 482,000 |
| 13 Sep 2021 | 180.00 | 195.65 | 178.68 | 189.17 | 189.17 | 1,391,500 |
| 10 Sep 2021 | 184.50 | 186.10 | 180.00 | 180.47 | 180.47 | 526,300 |
| 09 Sep 2021 | 179.88 | 184.30 | 178.56 | 183.86 | 183.86 | 527,400 |
| 08 Sep 2021 | 182.00 | 183.39 | 174.43 | 181.44 | 181.44 | 536,100 |
| 07 Sep 2021 | 184.51 | 186.14 | 181.00 | 182.45 | 182.45 | 413,800 |
| 03 Sep 2021 | 183.45 | 186.42 | 180.50 | 183.90 | 183.90 | 399,100 |
| 02 Sep 2021 | 179.64 | 185.50 | 178.51 | 183.05 | 183.05 | 608,500 |
| 01 Sep 2021 | 179.70 | 183.92 | 178.05 | 178.57 | 178.57 | 412,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
