New Zealand Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202234.8036.0434.0834.9334.93501,800
30 Jun 202235.2935.3932.7034.3934.39570,200
29 Jun 202235.7436.8234.8136.1536.15537,300
28 Jun 202239.7340.6036.2236.3236.32975,400
27 Jun 202240.1840.6838.2039.5639.56746,300
24 Jun 202238.0039.6737.9239.4739.47623,800
23 Jun 202235.1537.5134.0837.5037.50625,600
22 Jun 202232.5435.3032.3034.7934.79610,300
21 Jun 202234.2035.6533.2633.2833.28787,300
17 Jun 202232.8934.2532.3133.2833.28964,800
16 Jun 202234.3734.6031.7332.6432.641,064,000
15 Jun 202233.7336.6333.7335.9135.91785,600
14 Jun 202234.6335.2033.0333.7633.76771,700
13 Jun 202235.7536.6333.6134.1134.11855,300
10 Jun 202239.2039.8637.6637.9037.90679,300
09 Jun 202241.1541.8440.1940.4340.43628,700
08 Jun 202241.3043.3041.3041.8141.81522,400
07 Jun 202240.5741.9839.7141.3041.30692,300
06 Jun 202242.9943.9040.0741.7541.75898,800
03 Jun 202242.2843.4541.2841.8341.83817,400
02 Jun 202239.8444.3639.4343.6543.65927,300
01 Jun 202243.0443.7439.9340.3240.32752,700
31 May 202242.9244.0041.0042.3142.313,845,900
27 May 202240.2543.0840.2542.9542.95956,200
26 May 202237.3140.5237.0239.7839.78924,400
25 May 202235.9737.6435.5037.2037.20733,800
24 May 202237.6637.6634.8335.8935.891,053,500
23 May 202238.7638.7835.8138.5638.561,075,600
20 May 202240.5941.2637.5938.9338.93979,500
19 May 202237.5741.5637.5039.6639.662,155,300
18 May 202240.2441.4237.1937.6037.602,303,700
17 May 202239.0041.9538.0741.6841.682,271,000
16 May 202237.5940.1636.4637.0537.052,260,600
13 May 202235.9339.1035.9338.4238.422,537,800
12 May 202229.2734.6929.2734.4634.464,097,800
11 May 202231.0033.3129.0430.3930.396,378,300
10 May 202244.5145.9238.8740.8740.872,562,600
09 May 202245.5047.0342.0042.8742.871,340,500
06 May 202250.6351.0046.7047.0547.051,445,300
05 May 202256.3056.4250.7951.3851.381,106,600
04 May 202254.2558.1951.4558.1358.131,118,100
03 May 202255.8556.5153.6054.8854.88617,500
02 May 202252.1456.6351.2456.2756.27604,500
29 Apr 202254.9257.6353.1653.2553.25780,500
28 Apr 202253.2356.6850.7255.7955.791,135,900
27 Apr 202253.1354.9351.1051.5051.50667,900
26 Apr 202256.8457.4853.1253.5753.57723,600
25 Apr 202253.9559.3953.8857.8957.89937,100
22 Apr 202255.9558.7253.5754.7754.77797,900
21 Apr 202259.1060.8354.6856.3856.38875,500
20 Apr 202263.4863.5358.2958.3758.37840,900
19 Apr 202260.3965.0460.2363.8063.80767,900
18 Apr 202262.7663.4959.6961.3261.32651,600
14 Apr 202267.2968.1862.7963.7563.75935,300
13 Apr 202266.1668.7165.2167.8767.87556,200
12 Apr 202271.4173.1866.2966.5866.58654,400
11 Apr 202266.4770.7065.2369.4969.49643,700
08 Apr 202268.1969.0966.0367.8267.82777,100
07 Apr 202268.3470.9765.7868.8468.84707,800
06 Apr 202272.0072.6267.3069.2669.26939,100
05 Apr 202280.7880.7873.1174.0874.08801,500
04 Apr 202277.6281.6977.6280.0180.01717,000
01 Apr 202277.5079.7176.1676.9576.95503,400
31 Mar 202278.6181.7675.9176.0776.07752,600
30 Mar 202280.0982.0977.4478.3378.33782,900
29 Mar 202280.0083.1878.3082.3782.37894,200
28 Mar 202273.3078.4273.3077.9977.99794,600
25 Mar 202275.9775.9770.8072.7872.78732,600
24 Mar 202275.0076.2071.2975.9175.91692,100
23 Mar 202274.1179.1871.4974.2874.28733,900
22 Mar 202272.1177.0771.9675.3975.39697,300
21 Mar 202273.4774.5070.2172.1972.19562,900
18 Mar 202266.9974.1466.5174.0174.01951,400
17 Mar 202264.1267.4862.6267.1367.13827,900
16 Mar 202261.2565.2161.1564.6564.651,194,300
15 Mar 202258.1460.1755.8159.6459.64955,700
14 Mar 202261.5665.2857.6758.3458.341,252,200
11 Mar 202270.0070.0063.2663.2863.28749,300
10 Mar 202269.7170.1866.4668.1968.19471,600
09 Mar 202271.5072.9870.1371.5071.50578,500
08 Mar 202266.0071.9763.3769.5469.541,128,700
07 Mar 202270.0072.0465.7466.1766.171,016,300
04 Mar 202273.4775.5669.2869.7869.78699,900
03 Mar 202278.5879.7572.3173.8573.85875,500
02 Mar 202277.9978.7773.1178.2478.24808,000
01 Mar 202278.3579.6476.2377.4477.44757,500
28 Feb 202275.9479.0071.9578.9178.91968,600
25 Feb 202274.1175.0069.6874.9574.951,058,100
24 Feb 202262.5273.9861.2373.8573.851,335,700
23 Feb 202270.2671.9565.2165.6365.631,093,200
22 Feb 202270.0073.5368.5870.0970.091,035,800
18 Feb 202277.4178.1268.9970.6970.692,887,500
17 Feb 202288.9989.9177.5078.4678.464,883,600
16 Feb 202283.2683.6374.0775.8475.842,643,400
15 Feb 202284.0885.9981.0484.9284.92963,900
14 Feb 202281.0084.3879.7482.2082.20796,900
11 Feb 202282.1686.6080.2281.0381.031,196,000
10 Feb 202286.8394.3785.2585.8385.831,634,000
09 Feb 202285.8788.4383.0188.2288.22949,500
08 Feb 202279.9983.9378.8383.5283.52565,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...