Canada markets open in 6 hours 19 minutes

Fiverr International Ltd. (FVRR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.11-0.37 (-1.81%)
At close: 04:00PM EDT
20.06 -0.05 (-0.25%)
After hours: 07:59PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 202420.5320.6619.7720.1120.11652,500
Apr 16, 202420.0920.7320.0420.4820.48979,900
Apr 15, 202420.0621.6820.0120.1120.112,028,900
Apr 12, 202420.5020.7419.7420.0620.06967,300
Apr 11, 202420.4821.5820.3220.7520.753,162,300
Apr 10, 202419.4519.5118.8319.2219.221,307,900
Apr 09, 202419.7620.3319.7520.0520.05955,600
Apr 08, 202419.9320.0819.6519.7419.74787,500
Apr 05, 202419.9420.1819.6019.7319.73960,400
Apr 04, 202421.0721.3220.0420.0520.05831,900
Apr 03, 202420.7320.9620.2520.7920.79722,500
Apr 02, 202420.5520.9619.8520.7320.731,158,900
Apr 01, 202421.1221.4920.7520.8120.81762,600
Mar 28, 202421.2421.5921.0021.0721.071,376,600
Mar 27, 202421.0421.3720.6521.2421.241,191,800
Mar 26, 202421.7621.8820.9020.9320.93990,100
Mar 25, 202421.6922.1721.4221.5221.52798,000
Mar 22, 202422.6422.7921.5521.6321.631,185,400
Mar 21, 202422.9423.2322.6722.8122.81562,200
Mar 20, 202421.8622.9621.8022.8022.80752,500
Mar 19, 202421.5722.0021.3021.8021.80585,000
Mar 18, 202421.3722.1321.1322.0422.04767,900
Mar 15, 202421.8522.0521.1421.3721.37896,900
Mar 14, 202422.6322.6921.7521.8121.81770,800
Mar 13, 202422.4023.1722.4022.7022.70544,500
Mar 12, 202422.5822.8222.0722.6722.67679,400
Mar 11, 202422.5623.0422.4022.4822.48505,700
Mar 08, 202422.5023.0822.2722.6622.66815,400
Mar 07, 202422.2122.4322.0222.2322.23721,000
Mar 06, 202422.3622.4821.9622.1622.16700,400
Mar 05, 202422.4222.7221.9422.0022.00683,600
Mar 04, 202423.1423.2022.2622.8122.81772,700
Mar 01, 202423.5223.6422.7523.1523.15944,600
Feb 29, 202423.1923.6923.1323.6023.601,205,300
Feb 28, 202422.8623.2722.6622.8722.87883,200
Feb 27, 202423.5723.8322.6023.2923.291,146,400
Feb 26, 202423.0024.2022.8723.3123.311,393,500
Feb 23, 202422.2523.4422.0023.1723.171,920,100
Feb 22, 202422.7524.0021.8522.2122.215,526,300
Feb 21, 202426.1126.3225.6125.8925.891,645,300
Feb 20, 202427.4927.7926.4926.5126.511,271,300
Feb 16, 202428.8729.2027.5427.8027.80811,000
Feb 15, 202430.7130.8929.2229.4429.441,005,400
Feb 14, 202428.7530.1728.3230.0730.071,197,200
Feb 13, 202428.8029.3927.8028.0128.011,074,100
Feb 12, 202429.3031.6129.3030.5030.501,316,100
Feb 09, 202428.3829.7228.2929.2729.271,228,800
Feb 08, 202427.3828.3627.1527.7627.76682,400
Feb 07, 202427.6427.9926.8527.4627.46624,800
Feb 06, 202426.6427.5926.4127.5227.52603,800
Feb 05, 202427.3127.3726.2426.5326.531,014,600
Feb 02, 202427.1427.8225.9627.6427.64773,300
Feb 01, 202427.3627.5826.1127.2727.27559,200
Jan 31, 202427.8428.3226.8426.9226.92666,800
Jan 30, 202428.5928.7027.7528.1928.19642,200
Jan 29, 202426.5928.7926.5628.7628.76986,500
Jan 26, 202426.6227.2026.4126.5126.51524,500
Jan 25, 202427.1827.4026.1226.3626.36597,200
Jan 24, 202428.3028.4526.8326.8426.84789,600
Jan 23, 202428.9129.2027.2627.8427.841,012,400
Jan 22, 202426.4328.4626.4028.3928.391,164,300
Jan 19, 202426.7927.3625.8326.0026.001,281,000
Jan 18, 202425.2525.3824.4424.7024.70426,300
Jan 17, 202424.5624.9824.3824.9224.92566,700
Jan 16, 202425.1025.2924.4525.1625.16723,600
Jan 12, 202425.8226.5125.1525.1725.171,020,800
Jan 11, 202426.2526.5825.3125.7125.71729,500
Jan 10, 202426.9426.9426.0626.3426.34569,600
Jan 09, 202427.7428.4026.8826.9426.94667,900
Jan 08, 202426.0027.9725.8827.7027.70927,900
Jan 05, 202425.5926.3425.2026.0426.04684,000
Jan 04, 202425.1926.0324.8325.6925.69735,700
Jan 03, 202425.5425.9024.9525.1025.10935,700
Jan 02, 202427.0027.0026.0226.2026.20742,400
Dec 29, 202327.9028.9827.1527.2227.221,046,600
Dec 28, 202327.8128.4527.6228.0728.07811,600
Dec 27, 202328.0028.1027.4427.9527.951,061,000
Dec 26, 202328.3828.7128.0928.1728.17579,100
Dec 22, 202328.0828.5027.7828.2128.21522,900
Dec 21, 202328.0328.5327.6128.0728.07641,200
Dec 20, 202327.9628.7627.2027.4327.43904,000
Dec 19, 202328.2828.4427.1428.0628.061,098,500
Dec 18, 202328.2128.7027.8027.9927.99873,900
Dec 15, 202329.3829.5028.0328.2128.21655,500
Dec 14, 202328.9930.5728.6728.9028.901,352,300
Dec 13, 202326.5027.9925.8827.9127.91732,300
Dec 12, 202327.0227.1326.2926.5326.53488,800
Dec 11, 202326.4527.5526.4527.1327.13572,800
Dec 08, 202326.3627.0526.3226.6626.66510,200
Dec 07, 202326.5926.7626.2026.4926.49399,900
Dec 06, 202326.5127.1926.1526.6426.64604,500
Dec 05, 202327.0227.0225.5526.0926.091,085,100
Dec 04, 202327.2827.9926.9027.1627.16866,600
Dec 01, 202326.0027.3925.6127.3327.331,059,500
Nov 30, 202326.3626.5225.5026.0926.09985,600
Nov 29, 202324.6026.5324.6025.8925.891,390,000
Nov 28, 202323.3324.2223.1024.2224.22619,800
Nov 27, 202322.9023.8722.6723.5023.50725,400
Nov 24, 202323.0323.2222.7422.8622.86246,800
Nov 22, 202323.0023.5422.9623.0123.01546,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...