Fiverr International Ltd. (FVRR)
NYSE: FVRR · Real-Time Price · USD
23.28
-1.06 (-4.34%)
Mar 31, 2025, 10:49 AM EDT - Market open
Fiverr International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.05 | 25.06 | 23.97 | 24.33 | 24.33 | -2.95% | 371,174 |
| Mar 27, 2025 | 25.88 | 26.10 | 25.07 | 25.07 | 25.07 | -3.98% | 245,464 |
| Mar 26, 2025 | 26.43 | 26.58 | 25.65 | 26.11 | 26.11 | -1.47% | 291,154 |
| Mar 25, 2025 | 26.13 | 26.60 | 26.13 | 26.50 | 26.50 | 0.76% | 287,522 |
| Mar 24, 2025 | 26.07 | 26.36 | 25.90 | 26.30 | 26.30 | 2.37% | 405,353 |
| Mar 21, 2025 | 25.36 | 26.10 | 25.26 | 25.69 | 25.69 | -0.73% | 507,417 |
| Mar 20, 2025 | 25.42 | 26.20 | 25.34 | 25.88 | 25.88 | 2.17% | 373,195 |
| Mar 19, 2025 | 25.27 | 25.81 | 25.11 | 25.33 | 25.33 | 0.44% | 323,086 |
| Mar 18, 2025 | 26.14 | 26.27 | 25.17 | 25.22 | 25.22 | -4.58% | 506,550 |
| Mar 17, 2025 | 25.56 | 26.79 | 25.45 | 26.43 | 26.43 | 3.08% | 814,406 |
| Mar 14, 2025 | 25.79 | 26.10 | 24.97 | 25.64 | 25.64 | 0.75% | 806,019 |
| Mar 13, 2025 | 26.28 | 26.64 | 25.02 | 25.45 | 25.45 | -4.32% | 651,830 |
| Mar 12, 2025 | 27.02 | 27.42 | 25.96 | 26.60 | 26.60 | 0.80% | 636,941 |
| Mar 11, 2025 | 26.10 | 26.85 | 25.25 | 26.39 | 26.39 | 6.58% | 924,650 |
| Mar 10, 2025 | 25.00 | 25.22 | 24.31 | 24.76 | 24.76 | -2.90% | 787,659 |
| Mar 7, 2025 | 25.22 | 25.79 | 24.38 | 25.50 | 25.50 | 1.11% | 795,689 |
| Mar 6, 2025 | 25.17 | 26.29 | 24.97 | 25.22 | 25.22 | -1.75% | 625,758 |
| Mar 5, 2025 | 25.23 | 25.74 | 24.81 | 25.67 | 25.67 | 1.78% | 630,680 |
| Mar 4, 2025 | 24.61 | 25.50 | 23.74 | 25.22 | 25.22 | 0.52% | 1,075,660 |
| Mar 3, 2025 | 26.96 | 27.02 | 25.09 | 25.09 | 25.09 | -6.69% | 777,208 |
| Feb 28, 2025 | 25.90 | 27.01 | 25.40 | 26.89 | 26.89 | 2.95% | 864,285 |
| Feb 27, 2025 | 26.52 | 26.73 | 25.70 | 26.12 | 26.12 | - | 862,710 |
| Feb 26, 2025 | 25.94 | 26.64 | 25.93 | 26.12 | 26.12 | 1.36% | 554,963 |
| Feb 25, 2025 | 26.06 | 26.45 | 25.08 | 25.77 | 25.77 | -3.01% | 927,147 |
| Feb 24, 2025 | 25.90 | 26.80 | 25.70 | 26.57 | 26.57 | 3.39% | 1,241,069 |
| Feb 21, 2025 | 27.66 | 28.09 | 25.67 | 25.70 | 25.70 | -7.72% | 1,627,864 |
| Feb 20, 2025 | 29.59 | 29.59 | 27.02 | 27.85 | 27.85 | -7.87% | 2,000,157 |
| Feb 19, 2025 | 33.59 | 35.40 | 29.56 | 30.23 | 30.23 | -8.56% | 2,614,133 |
| Feb 18, 2025 | 34.06 | 34.67 | 32.69 | 33.06 | 33.06 | -0.90% | 1,597,547 |
| Feb 14, 2025 | 32.75 | 33.39 | 32.50 | 33.36 | 33.36 | 1.58% | 605,774 |
| Feb 13, 2025 | 32.88 | 33.46 | 31.16 | 32.84 | 32.84 | 0.89% | 625,846 |
| Feb 12, 2025 | 31.10 | 32.80 | 30.98 | 32.55 | 32.55 | 3.17% | 422,871 |
| Feb 11, 2025 | 31.89 | 32.30 | 31.18 | 31.55 | 31.55 | -1.71% | 313,135 |
| Feb 10, 2025 | 31.44 | 32.96 | 31.35 | 32.10 | 32.10 | 2.79% | 475,251 |
| Feb 7, 2025 | 31.38 | 32.41 | 31.10 | 31.23 | 31.23 | -0.64% | 542,851 |
| Feb 6, 2025 | 30.72 | 31.43 | 30.45 | 31.43 | 31.43 | 2.44% | 438,535 |
| Feb 5, 2025 | 30.54 | 30.98 | 30.36 | 30.68 | 30.68 | -0.32% | 418,898 |
| Feb 4, 2025 | 29.85 | 30.98 | 29.80 | 30.78 | 30.78 | 3.81% | 620,242 |
| Feb 3, 2025 | 29.77 | 30.34 | 29.30 | 29.65 | 29.65 | -3.95% | 479,423 |
| Jan 31, 2025 | 31.40 | 31.58 | 30.47 | 30.87 | 30.87 | -1.06% | 475,821 |
| Jan 30, 2025 | 32.04 | 32.87 | 31.14 | 31.20 | 31.20 | -2.10% | 433,453 |
| Jan 29, 2025 | 32.09 | 32.46 | 31.16 | 31.87 | 31.87 | -0.13% | 576,062 |
| Jan 28, 2025 | 30.83 | 32.11 | 30.53 | 31.91 | 31.91 | 4.83% | 670,261 |
| Jan 27, 2025 | 30.59 | 31.86 | 30.05 | 30.44 | 30.44 | -2.44% | 754,462 |
| Jan 24, 2025 | 31.55 | 32.02 | 30.83 | 31.20 | 31.20 | -1.02% | 674,863 |
| Jan 23, 2025 | 31.93 | 32.09 | 30.90 | 31.52 | 31.52 | -1.68% | 1,073,509 |
| Jan 22, 2025 | 33.00 | 33.23 | 32.02 | 32.06 | 32.06 | -2.70% | 629,392 |
| Jan 21, 2025 | 34.35 | 34.55 | 32.92 | 32.95 | 32.95 | -3.00% | 800,871 |
| Jan 17, 2025 | 34.30 | 34.46 | 33.15 | 33.97 | 33.97 | -0.44% | 716,972 |
| Jan 16, 2025 | 33.74 | 35.45 | 33.44 | 34.12 | 34.12 | 4.34% | 998,761 |