New Zealand markets close in 1 hour 32 minutes

Fiverr International Ltd. (FVRR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
81.56+0.34 (+0.42%)
At close: 04:00PM EST
81.20 -0.36 (-0.44%)
After hours: 07:17PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202278.1681.5971.0081.5681.561,846,751
21 Jan 202284.0484.9980.3381.2281.221,203,800
20 Jan 202284.3287.9083.8483.9183.911,043,800
19 Jan 202282.9285.7481.0882.5082.50620,900
18 Jan 202283.0085.0080.8081.6981.691,115,500
14 Jan 202288.0989.6983.3085.1585.151,047,400
13 Jan 202295.4195.8488.8688.9688.961,044,200
12 Jan 202299.57101.3689.9592.8492.841,307,600
11 Jan 202295.36100.6993.3697.2397.23585,300
10 Jan 202296.6096.9291.8395.5595.551,302,600
07 Jan 2022100.22105.5097.9998.6198.61827,100
06 Jan 202293.34103.9593.20101.92101.921,496,700
05 Jan 2022100.44102.7793.9595.0195.011,136,800
04 Jan 2022109.13109.2099.25101.54101.541,641,200
03 Jan 2022115.16117.00109.10109.50109.50910,800
31 Dec 2021116.81119.70113.51113.70113.70575,500
30 Dec 2021110.09120.79110.00117.57117.57863,600
29 Dec 2021112.91113.23108.50111.22111.22828,700
28 Dec 2021113.96116.75112.22113.59113.591,279,000
27 Dec 2021117.26119.39114.61115.09115.09723,300
23 Dec 2021116.81118.50112.80117.27117.27614,900
22 Dec 2021120.33122.02115.61117.86117.86621,000
21 Dec 2021114.00121.74112.50121.29121.29618,700
20 Dec 2021115.02116.45112.51113.68113.68702,300
17 Dec 2021112.25118.94108.19117.70117.701,123,200
16 Dec 2021122.56123.80110.23113.08113.081,246,200
15 Dec 2021118.96121.15110.96120.96120.961,494,300
14 Dec 2021120.00123.66119.70121.12121.12758,700
13 Dec 2021126.20131.22121.85123.37123.37921,600
10 Dec 2021135.00137.02124.99127.02127.02749,400
09 Dec 2021140.80144.10132.52134.58134.58557,400
08 Dec 2021139.00143.59135.80140.79140.79641,400
07 Dec 2021132.63142.93132.63140.41140.411,498,200
06 Dec 2021120.97127.99117.50127.58127.581,056,300
03 Dec 2021130.78131.03118.75124.69124.691,705,100
02 Dec 2021130.52135.94127.24130.63130.631,413,900
01 Dec 2021143.27143.74131.77131.88131.881,606,100
30 Nov 2021149.00151.26141.29141.62141.623,798,500
29 Nov 2021148.01152.26143.51150.95150.951,117,700
26 Nov 2021152.38154.93146.39147.55147.55726,300
24 Nov 2021141.86146.76139.81145.35145.35782,800
23 Nov 2021147.70150.20140.17142.63142.631,111,200
22 Nov 2021161.06163.26145.92148.86148.861,360,200
19 Nov 2021166.82171.05161.94162.21162.21837,000
18 Nov 2021173.07173.18166.60166.60166.60868,600
17 Nov 2021182.00184.60174.01174.27174.27585,500
16 Nov 2021182.50185.52179.34181.52181.52526,500
15 Nov 2021193.35194.48182.51183.87183.87651,600
12 Nov 2021185.42192.51184.26192.45192.451,053,100
11 Nov 2021180.45186.29175.51182.16182.161,198,700
10 Nov 2021191.40197.22173.93176.39176.393,193,700
09 Nov 2021163.20167.01160.75161.00161.001,865,200
08 Nov 2021159.00164.40158.27160.50160.501,059,200
05 Nov 2021164.18165.43155.39158.27158.271,073,100
04 Nov 2021166.00166.62164.01164.10164.10798,100
03 Nov 2021168.30168.71164.34165.15165.15741,100
02 Nov 2021173.40173.46165.60169.10169.10780,700
01 Nov 2021170.14173.60168.59173.35173.35472,700
29 Oct 2021172.01174.09169.85170.35170.35552,100
28 Oct 2021171.46175.61167.27174.02174.02767,400
27 Oct 2021183.99184.16173.81176.95176.95840,300
26 Oct 2021188.49194.00183.00184.00184.00455,500
25 Oct 2021188.82190.69184.44188.49188.49520,900
22 Oct 2021184.75187.14181.37187.00187.00416,900
21 Oct 2021186.53190.49184.25185.28185.28912,800
20 Oct 2021197.31199.69187.74192.81192.81625,700
19 Oct 2021197.12198.02193.60196.03196.03325,300
18 Oct 2021193.11196.80190.85195.02195.02423,000
15 Oct 2021189.00193.22186.16191.41191.41478,600
14 Oct 2021188.48191.34184.65188.28188.28641,100
13 Oct 2021179.30186.25179.30185.24185.24475,600
12 Oct 2021174.90179.97174.10178.83178.83386,600
11 Oct 2021177.15180.69173.50173.76173.76392,500
08 Oct 2021183.24185.82175.21177.64177.64520,200
07 Oct 2021180.20187.02179.14181.96181.96439,500
06 Oct 2021173.35178.98173.30177.61177.61705,200
05 Oct 2021177.50179.63172.13175.71175.71605,200
04 Oct 2021181.31181.31172.40177.16177.16534,600
01 Oct 2021182.67186.08180.01184.22184.22417,500
30 Sep 2021178.62185.72177.95182.68182.68490,300
29 Sep 2021184.59187.22177.31177.62177.62620,500
28 Sep 2021194.99194.99182.27182.64182.64770,100
27 Sep 2021200.74201.08191.49198.11198.11555,700
24 Sep 2021205.57206.71198.20202.98202.98615,400
23 Sep 2021209.46209.74200.29207.95207.95538,700
22 Sep 2021204.01210.55202.57207.81207.81508,600
21 Sep 2021199.55209.80197.33204.71204.71727,700
20 Sep 2021191.00198.00190.56196.33196.33786,400
17 Sep 2021196.21201.88195.11200.31200.31889,400
16 Sep 2021187.20196.12187.01194.72194.72553,800
15 Sep 2021190.77190.77183.38188.69188.69418,000
14 Sep 2021188.00193.69188.00189.99189.99482,000
13 Sep 2021180.00195.65178.68189.17189.171,391,500
10 Sep 2021184.50186.10180.00180.47180.47526,300
09 Sep 2021179.88184.30178.56183.86183.86527,400
08 Sep 2021182.00183.39174.43181.44181.44536,100
07 Sep 2021184.51186.14181.00182.45182.45413,800
03 Sep 2021183.45186.42180.50183.90183.90399,100
02 Sep 2021179.64185.50178.51183.05183.05608,500
01 Sep 2021179.70183.92178.05178.57178.57412,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...