FVRR - Fiverr International Ltd.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202326.9827.1826.2426.3126.31327,275
26 May 202327.0827.2326.1326.2826.281,107,000
25 May 202328.1028.4926.7026.9726.97684,300
24 May 202328.0828.6727.8128.1828.18380,700
23 May 202328.5929.5728.2828.4628.46607,200
22 May 202327.8929.3527.5528.8628.86571,200
19 May 202328.6128.6127.4727.8427.84511,600
18 May 202328.1928.7727.9428.4028.40365,100
17 May 202328.1728.8127.8328.2928.29428,200
16 May 202328.2328.5027.9828.1128.11402,200
15 May 202327.8629.0527.7628.6028.60871,600
12 May 202328.2430.2227.7527.9427.94831,600
11 May 202330.5832.2527.3428.1328.132,800,900
10 May 202328.9929.6428.5028.6828.681,195,900
09 May 202327.6328.7927.3328.7828.78727,300
08 May 202327.2228.6927.1228.0528.051,040,100
05 May 202326.7727.3226.5126.7626.76919,100
04 May 202326.9927.4826.2026.3926.391,626,300
03 May 202331.0131.4426.7027.9227.924,142,600
02 May 202336.1436.3330.6830.9130.911,242,700
01 May 202336.2536.8835.8436.2036.20356,000
28 Apr 202334.6836.8734.6836.5236.52653,000
27 Apr 202333.9435.5633.7735.0035.00474,900
26 Apr 202334.1934.4933.1233.2933.29349,400
25 Apr 202335.4535.7133.7133.8333.83402,800
24 Apr 202336.7737.1835.3035.7735.77469,800
21 Apr 202335.7737.0135.5136.7736.77581,900
20 Apr 202335.1336.4935.1035.6735.67446,000
19 Apr 202335.0636.2235.0035.7535.75341,300
18 Apr 202336.2236.3235.6435.8135.81374,400
17 Apr 202335.8036.3735.5835.7435.74322,400
14 Apr 202335.6736.1935.4035.7935.79364,600
13 Apr 202335.4336.6335.0635.8035.80381,400
12 Apr 202336.2336.7534.6534.8334.83590,500
11 Apr 202335.1235.7934.8735.4335.43527,100
10 Apr 202335.1135.3734.3135.0535.05434,900
06 Apr 202333.8534.8932.8834.5334.53481,100
05 Apr 202334.3934.6433.3734.0334.031,394,900
04 Apr 202334.3935.1033.8034.8234.82448,000
03 Apr 202334.2434.8533.5534.2634.26331,900
31 Mar 202334.2935.8833.9934.9234.92547,000
30 Mar 202333.6933.9132.7433.9033.90557,000
29 Mar 202333.6733.8732.9633.2433.24329,800
28 Mar 202333.4733.5432.8033.2333.23458,500
27 Mar 202334.6434.6732.8933.5733.57402,300
24 Mar 202334.0835.0433.5834.1834.18402,100
23 Mar 202334.2835.4033.8234.3134.31432,500
22 Mar 202334.1734.9933.5633.8533.85433,800
21 Mar 202333.5334.4333.4534.2534.25419,700
20 Mar 202333.0133.3132.1532.8732.87393,400
17 Mar 202334.7935.1533.1333.2433.24479,100
16 Mar 202334.0735.5233.1535.2035.20556,800
15 Mar 202333.6434.1132.8634.0534.05553,000
14 Mar 202335.8036.1934.1634.5834.58518,100
13 Mar 202334.0035.1032.9534.4734.47643,800
10 Mar 202336.1036.4034.2234.6234.62564,700
09 Mar 202338.2938.4236.1636.3836.38500,800
08 Mar 202339.0439.1438.1338.3338.33346,300
07 Mar 202339.2040.1838.6039.2139.21349,200
06 Mar 202340.6041.2239.1239.1239.12436,800
03 Mar 202339.2840.8239.2840.5240.52429,400
02 Mar 202338.4939.5938.3039.1539.15427,000
01 Mar 202339.8239.9539.1339.2139.21508,200
28 Feb 202339.3840.4839.2339.6139.61460,800
27 Feb 202340.5040.6039.3139.5439.54402,800
24 Feb 202341.4941.9939.6839.9839.98730,000
23 Feb 202346.2446.2541.2542.4342.431,284,500
22 Feb 202343.9746.8842.4944.8944.892,742,900
21 Feb 202338.5939.0137.7437.7737.77965,600
17 Feb 202339.6139.6738.5039.3539.35569,800
16 Feb 202340.8542.7339.8139.9539.95845,300
15 Feb 202339.7642.8139.6942.6442.64663,900
14 Feb 202338.4740.1137.7639.4339.43336,800
13 Feb 202339.1339.4938.2538.8538.85426,900
10 Feb 202340.0040.4438.8639.0839.08339,100
09 Feb 202343.7744.2940.6140.6440.64547,800
08 Feb 202344.5945.2942.8843.0943.09381,900
07 Feb 202344.3544.8542.8544.6244.62566,600
06 Feb 202343.2944.9842.6244.3544.35609,400
03 Feb 202344.8247.1543.5443.9843.981,033,600
02 Feb 202340.3547.6640.3546.7146.712,311,800
01 Feb 202336.9239.5436.7439.2039.20815,800
31 Jan 202335.3237.2535.2237.0937.09502,700
30 Jan 202336.5036.9535.1035.1135.11496,400
27 Jan 202334.8837.7934.8237.2637.26570,400
26 Jan 202336.4036.5533.7734.8034.80568,000
25 Jan 202335.4736.2534.7535.3235.32482,600
24 Jan 202336.0137.0335.5436.6836.68490,800
23 Jan 202334.1036.1034.0436.0136.01646,600
20 Jan 202333.1134.1033.0133.9333.93610,600
19 Jan 202333.0033.4832.6132.9032.90492,000
18 Jan 202334.9035.2533.1933.2833.28506,200
17 Jan 202332.9934.3932.5334.1934.19522,400
13 Jan 202333.0033.9932.7833.2433.24373,400
12 Jan 202333.0033.6931.5033.5033.50616,400
11 Jan 202331.0032.6330.5132.6332.63562,300
10 Jan 202329.7830.8529.5630.6430.64421,700
09 Jan 202329.7430.4229.4429.5429.54696,400
06 Jan 202329.1829.2928.0129.0329.03435,900
05 Jan 202329.4929.7428.7829.3529.35382,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...