Skip to main content

Fiverr International Ltd (NY: FVRR )

23.29 -0.02 (-0.09%)
Official Closing Price Updated: 4:10 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 23.57 23.83 22.60 23.29 1,145,312 -0.02(-0.09%)
Feb 26, 2024 23.00 24.20 22.87 23.31 1,393,124 +0.14(+0.60%)
Feb 23, 2024 22.25 23.45 22.00 23.17 1,920,101 +0.96(+4.32%)
Feb 22, 2024 22.75 24.00 21.85 22.21 5,509,258 -3.68(-14.21%)
Feb 21, 2024 26.11 26.32 25.61 25.89 1,635,728 -0.62(-2.34%)
Feb 20, 2024 27.49 27.79 26.49 26.51 1,270,400 -1.29(-4.64%)
Feb 16, 2024 28.87 29.20 27.54 27.80 814,110 -1.64(-5.57%)
Feb 15, 2024 30.71 30.89 29.22 29.44 1,004,753 -0.63(-2.10%)
Feb 14, 2024 28.75 30.17 28.32 30.07 1,193,041 +2.06(+7.35%)
Feb 13, 2024 28.80 29.39 27.80 28.01 1,071,221 -2.49(-8.16%)
Feb 12, 2024 29.30 31.61 29.30 30.50 1,314,913 +1.23(+4.20%)
Feb 09, 2024 28.38 29.72 28.29 29.27 1,228,845 +1.51(+5.44%)
Feb 08, 2024 27.38 28.36 27.14 27.76 679,881 +0.30(+1.09%)
Feb 07, 2024 27.64 27.99 26.85 27.46 624,797 -0.06(-0.22%)
Feb 06, 2024 26.64 27.59 26.41 27.52 603,841 +0.99(+3.73%)
Feb 05, 2024 27.31 27.37 26.24 26.53 1,013,882 -1.11(-4.02%)
Feb 02, 2024 27.14 27.82 25.96 27.64 773,651 +0.37(+1.36%)
Feb 01, 2024 27.36 27.58 26.11 27.27 558,751 +0.35(+1.30%)
Jan 31, 2024 27.84 28.32 26.84 26.92 665,863 -1.27(-4.51%)
Jan 30, 2024 28.59 28.70 27.75 28.19 642,206 -0.57(-1.98%)
Jan 29, 2024 26.59 28.79 26.56 28.76 986,106 +2.25(+8.49%)
Jan 26, 2024 26.62 27.20 26.41 26.51 524,616 +0.15(+0.57%)
Jan 25, 2024 27.18 27.40 26.12 26.36 597,173 -0.48(-1.79%)
Jan 24, 2024 28.30 28.45 26.83 26.84 788,751 -1.00(-3.59%)
Jan 23, 2024 28.91 29.20 27.26 27.84 1,013,189 -0.55(-1.94%)
Jan 22, 2024 26.43 28.46 26.40 28.39 1,162,127 +2.39(+9.19%)
Jan 19, 2024 26.79 27.36 25.83 26.00 1,282,202 +1.30(+5.26%)
Jan 18, 2024 25.25 25.38 24.44 24.70 426,345 -0.22(-0.88%)
Jan 17, 2024 24.56 24.98 24.38 24.92 566,683 -0.24(-0.95%)
Jan 16, 2024 25.10 25.29 24.45 25.16 723,221 -0.01(-0.04%)
Jan 12, 2024 25.82 26.51 25.15 25.17 1,021,241 -0.54(-2.10%)
Jan 11, 2024 26.25 26.58 25.31 25.71 729,483 -0.63(-2.39%)
Jan 10, 2024 26.94 26.94 26.06 26.34 569,387 -0.60(-2.23%)
Jan 09, 2024 27.74 28.40 26.88 26.94 667,851 -0.76(-2.74%)
Jan 08, 2024 26.00 27.97 25.88 27.70 927,198 +1.66(+6.37%)
Jan 05, 2024 25.59 26.34 25.20 26.04 684,500 +0.35(+1.36%)
Jan 04, 2024 25.19 26.03 24.82 25.69 734,334 +0.59(+2.35%)
Jan 03, 2024 25.54 25.90 24.95 25.10 935,475 -1.10(-4.20%)
Jan 02, 2024 27.00 27.00 26.02 26.20 741,226 -1.02(-3.75%)
Dec 29, 2023 27.90 28.98 27.15 27.22 1,051,884 -0.85(-3.03%)
Dec 28, 2023 27.81 28.45 27.62 28.07 807,542 +0.12(+0.43%)
Dec 27, 2023 28.00 28.10 27.44 27.95 1,060,579 -0.22(-0.78%)
Dec 26, 2023 28.38 28.71 28.09 28.17 578,531 -0.04(-0.14%)
Dec 22, 2023 28.08 28.50 27.78 28.21 523,245 +0.14(+0.50%)
Dec 21, 2023 28.03 28.53 27.61 28.07 640,830 +0.64(+2.33%)
Dec 20, 2023 27.96 28.76 27.20 27.43 903,625 -0.63(-2.25%)
Dec 19, 2023 28.28 28.44 27.14 28.06 1,098,173 +0.07(+0.25%)
Dec 18, 2023 28.21 28.70 27.80 27.99 873,955 -0.22(-0.78%)
Dec 15, 2023 29.38 29.50 28.03 28.21 655,581 -0.69(-2.39%)
Dec 14, 2023 28.99 30.57 28.67 28.90 1,350,584 +0.99(+3.55%)
Dec 13, 2023 26.50 27.99 25.88 27.91 731,199 +1.38(+5.20%)
Dec 12, 2023 27.02 27.13 26.29 26.53 488,108 -0.60(-2.21%)
Dec 11, 2023 26.45 27.55 26.45 27.13 572,789 +0.47(+1.76%)
Dec 08, 2023 26.36 27.05 26.32 26.66 510,362 +0.17(+0.64%)
Dec 07, 2023 26.59 26.76 26.20 26.49 399,383 -0.15(-0.56%)
Dec 06, 2023 26.51 27.19 26.14 26.64 604,234 +0.55(+2.11%)
Dec 05, 2023 27.02 27.02 25.55 26.09 1,085,139 -1.07(-3.94%)
Dec 04, 2023 27.28 27.99 26.90 27.16 866,146 -0.17(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.