New Zealand markets closed

Fiverr International Ltd. (FVRR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.07-0.17 (-0.80%)
At close: 04:00PM EDT
21.16 +0.09 (+0.43%)
After hours: 07:46PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202421.2421.5921.0021.0721.071,376,200
27 Mar 202421.0421.3720.6521.2421.241,191,800
26 Mar 202421.7621.8820.9020.9320.93990,100
25 Mar 202421.6922.1721.4221.5221.52798,000
22 Mar 202422.6422.7921.5521.6321.631,185,400
21 Mar 202422.9423.2322.6722.8122.81562,200
20 Mar 202421.8622.9621.8022.8022.80752,500
19 Mar 202421.5722.0021.3021.8021.80585,000
18 Mar 202421.3722.1321.1322.0422.04767,900
15 Mar 202421.8522.0521.1421.3721.37896,900
14 Mar 202422.6322.6921.7521.8121.81770,800
13 Mar 202422.4023.1722.4022.7022.70544,500
12 Mar 202422.5822.8222.0722.6722.67679,400
11 Mar 202422.5623.0422.4022.4822.48505,700
08 Mar 202422.5023.0822.2722.6622.66815,400
07 Mar 202422.2122.4322.0222.2322.23721,000
06 Mar 202422.3622.4821.9622.1622.16700,400
05 Mar 202422.4222.7221.9422.0022.00683,600
04 Mar 202423.1423.2022.2622.8122.81772,700
01 Mar 202423.5223.6422.7523.1523.15944,600
29 Feb 202423.1923.6923.1323.6023.601,205,300
28 Feb 202422.8623.2722.6622.8722.87883,200
27 Feb 202423.5723.8322.6023.2923.291,146,400
26 Feb 202423.0024.2022.8723.3123.311,393,500
23 Feb 202422.2523.4422.0023.1723.171,920,100
22 Feb 202422.7524.0021.8522.2122.215,526,300
21 Feb 202426.1126.3225.6125.8925.891,645,300
20 Feb 202427.4927.7926.4926.5126.511,271,300
16 Feb 202428.8729.2027.5427.8027.80811,000
15 Feb 202430.7130.8929.2229.4429.441,005,400
14 Feb 202428.7530.1728.3230.0730.071,197,200
13 Feb 202428.8029.3927.8028.0128.011,074,100
12 Feb 202429.3031.6129.3030.5030.501,316,100
09 Feb 202428.3829.7228.2929.2729.271,228,800
08 Feb 202427.3828.3627.1527.7627.76682,400
07 Feb 202427.6427.9926.8527.4627.46624,800
06 Feb 202426.6427.5926.4127.5227.52603,800
05 Feb 202427.3127.3726.2426.5326.531,014,600
02 Feb 202427.1427.8225.9627.6427.64773,300
01 Feb 202427.3627.5826.1127.2727.27559,200
31 Jan 202427.8428.3226.8426.9226.92666,800
30 Jan 202428.5928.7027.7528.1928.19642,200
29 Jan 202426.5928.7926.5628.7628.76986,500
26 Jan 202426.6227.2026.4126.5126.51524,500
25 Jan 202427.1827.4026.1226.3626.36597,200
24 Jan 202428.3028.4526.8326.8426.84789,600
23 Jan 202428.9129.2027.2627.8427.841,012,400
22 Jan 202426.4328.4626.4028.3928.391,164,300
19 Jan 202426.7927.3625.8326.0026.001,281,000
18 Jan 202425.2525.3824.4424.7024.70426,300
17 Jan 202424.5624.9824.3824.9224.92566,700
16 Jan 202425.1025.2924.4525.1625.16723,600
12 Jan 202425.8226.5125.1525.1725.171,020,800
11 Jan 202426.2526.5825.3125.7125.71729,500
10 Jan 202426.9426.9426.0626.3426.34569,600
09 Jan 202427.7428.4026.8826.9426.94667,900
08 Jan 202426.0027.9725.8827.7027.70927,900
05 Jan 202425.5926.3425.2026.0426.04684,000
04 Jan 202425.1926.0324.8325.6925.69735,700
03 Jan 202425.5425.9024.9525.1025.10935,700
02 Jan 202427.0027.0026.0226.2026.20742,400
29 Dec 202327.9028.9827.1527.2227.221,046,600
28 Dec 202327.8128.4527.6228.0728.07811,600
27 Dec 202328.0028.1027.4427.9527.951,061,000
26 Dec 202328.3828.7128.0928.1728.17579,100
22 Dec 202328.0828.5027.7828.2128.21522,900
21 Dec 202328.0328.5327.6128.0728.07641,200
20 Dec 202327.9628.7627.2027.4327.43904,000
19 Dec 202328.2828.4427.1428.0628.061,098,500
18 Dec 202328.2128.7027.8027.9927.99873,900
15 Dec 202329.3829.5028.0328.2128.21655,500
14 Dec 202328.9930.5728.6728.9028.901,352,300
13 Dec 202326.5027.9925.8827.9127.91732,300
12 Dec 202327.0227.1326.2926.5326.53488,800
11 Dec 202326.4527.5526.4527.1327.13572,800
08 Dec 202326.3627.0526.3226.6626.66510,200
07 Dec 202326.5926.7626.2026.4926.49399,900
06 Dec 202326.5127.1926.1526.6426.64604,500
05 Dec 202327.0227.0225.5526.0926.091,085,100
04 Dec 202327.2827.9926.9027.1627.16866,600
01 Dec 202326.0027.3925.6127.3327.331,059,500
30 Nov 202326.3626.5225.5026.0926.09985,600
29 Nov 202324.6026.5324.6025.8925.891,390,000
28 Nov 202323.3324.2223.1024.2224.22619,800
27 Nov 202322.9023.8722.6723.5023.50725,400
24 Nov 202323.0323.2222.7422.8622.86246,800
22 Nov 202323.0023.5422.9623.0123.01546,000
21 Nov 202323.5823.6422.3722.6622.66717,600
20 Nov 202323.8224.4323.5623.9823.98546,800
17 Nov 202323.7324.0823.2623.8523.85583,100
16 Nov 202324.5024.7323.5023.6523.65652,800
15 Nov 202323.5525.0923.2024.7524.751,163,800
14 Nov 202322.4523.4722.1823.2723.27806,600
13 Nov 202321.5521.9420.9621.6121.61844,900
10 Nov 202322.5822.5921.6721.8521.85992,400
09 Nov 202322.0424.4621.9022.8022.802,068,900
08 Nov 202324.8125.1923.9024.0824.082,696,800
07 Nov 202321.8324.5121.8324.0524.051,338,500
06 Nov 202322.4022.5821.5521.6621.66902,500
03 Nov 202321.7022.7621.5822.2222.221,250,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...