Fiverr International Ltd. (FVRR)
NYSE: FVRR · Real-Time Price · USD
32.11
+0.28 (0.88%)
Nov 22, 2024, 4:00 PM EST - Market closed
Fiverr International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 32.00 | 32.86 | 31.90 | 32.11 | 32.11 | 0.88% | 611,251 |
| Nov 21, 2024 | 30.65 | 31.90 | 30.42 | 31.83 | 31.83 | 3.85% | 655,932 |
| Nov 20, 2024 | 30.76 | 30.99 | 29.80 | 30.65 | 30.65 | 0.99% | 545,902 |
| Nov 19, 2024 | 28.74 | 30.35 | 28.33 | 30.35 | 30.35 | 1.81% | 856,909 |
| Nov 18, 2024 | 28.04 | 29.87 | 27.78 | 29.81 | 29.81 | 6.31% | 670,950 |
| Nov 15, 2024 | 28.54 | 28.87 | 27.99 | 28.04 | 28.04 | -1.75% | 511,507 |
| Nov 14, 2024 | 29.35 | 29.75 | 28.40 | 28.54 | 28.54 | -3.32% | 482,301 |
| Nov 13, 2024 | 29.52 | 30.37 | 29.21 | 29.52 | 29.52 | 1.37% | 686,123 |
| Nov 12, 2024 | 29.18 | 29.80 | 27.51 | 29.12 | 29.12 | -2.90% | 971,433 |
| Nov 11, 2024 | 30.00 | 31.16 | 29.41 | 29.99 | 29.99 | 1.08% | 1,404,415 |
| Nov 8, 2024 | 29.72 | 31.41 | 29.41 | 29.67 | 29.67 | 0.41% | 1,512,468 |
| Nov 7, 2024 | 29.80 | 30.18 | 29.14 | 29.55 | 29.55 | 0.03% | 856,973 |
| Nov 6, 2024 | 30.00 | 30.19 | 29.18 | 29.54 | 29.54 | 1.86% | 862,612 |
| Nov 5, 2024 | 28.57 | 29.24 | 28.48 | 29.00 | 29.00 | 2.98% | 807,463 |
| Nov 4, 2024 | 28.95 | 29.98 | 28.12 | 28.16 | 28.16 | -6.72% | 850,704 |
| Nov 1, 2024 | 29.49 | 30.71 | 29.10 | 30.19 | 30.19 | 3.18% | 1,110,233 |
| Oct 31, 2024 | 29.04 | 30.36 | 28.88 | 29.26 | 29.26 | 0.34% | 1,322,123 |
| Oct 30, 2024 | 26.80 | 32.68 | 26.51 | 29.16 | 29.16 | 16.31% | 4,558,911 |
| Oct 29, 2024 | 24.60 | 25.66 | 24.33 | 25.07 | 25.07 | 1.91% | 1,237,085 |
| Oct 28, 2024 | 22.80 | 24.79 | 22.71 | 24.60 | 24.60 | 9.67% | 893,279 |
| Oct 25, 2024 | 22.87 | 23.05 | 22.41 | 22.43 | 22.43 | -1.54% | 409,284 |
| Oct 24, 2024 | 22.61 | 23.11 | 22.46 | 22.78 | 22.78 | 1.56% | 438,697 |
| Oct 23, 2024 | 22.62 | 23.25 | 22.02 | 22.43 | 22.43 | 4.18% | 849,174 |
| Oct 22, 2024 | 21.77 | 21.94 | 21.36 | 21.53 | 21.53 | -1.51% | 895,831 |
| Oct 21, 2024 | 22.30 | 22.59 | 21.84 | 21.86 | 21.86 | -2.32% | 548,553 |
| Oct 18, 2024 | 22.70 | 22.78 | 21.90 | 22.38 | 22.38 | -1.15% | 802,959 |
| Oct 17, 2024 | 23.09 | 23.09 | 22.63 | 22.64 | 22.64 | -2.54% | 433,966 |
| Oct 16, 2024 | 23.65 | 23.72 | 23.00 | 23.23 | 23.23 | -1.19% | 451,937 |
| Oct 15, 2024 | 23.10 | 23.82 | 22.91 | 23.51 | 23.51 | 1.73% | 483,370 |
| Oct 14, 2024 | 23.41 | 23.52 | 22.88 | 23.11 | 23.11 | -2.16% | 537,273 |
| Oct 11, 2024 | 22.86 | 23.65 | 22.85 | 23.62 | 23.62 | 2.74% | 652,473 |
| Oct 10, 2024 | 23.40 | 23.47 | 22.83 | 22.99 | 22.99 | -2.71% | 627,344 |
| Oct 9, 2024 | 23.51 | 23.88 | 23.32 | 23.63 | 23.63 | 0.04% | 406,863 |
| Oct 8, 2024 | 23.54 | 24.02 | 23.25 | 23.62 | 23.62 | 0.25% | 471,076 |
| Oct 7, 2024 | 24.10 | 24.19 | 23.32 | 23.56 | 23.56 | -2.52% | 481,923 |
| Oct 4, 2024 | 24.47 | 24.68 | 23.78 | 24.17 | 24.17 | 0.50% | 510,416 |
| Oct 3, 2024 | 24.09 | 24.48 | 23.44 | 24.05 | 24.05 | -1.84% | 689,513 |
| Oct 2, 2024 | 24.14 | 24.86 | 24.12 | 24.50 | 24.50 | 0.99% | 431,625 |
| Oct 1, 2024 | 25.84 | 25.84 | 23.65 | 24.26 | 24.26 | -6.22% | 1,041,912 |
| Sep 30, 2024 | 25.85 | 26.72 | 25.66 | 25.87 | 25.87 | -0.96% | 410,248 |
| Sep 27, 2024 | 25.78 | 26.19 | 25.62 | 26.12 | 26.12 | 3.00% | 346,591 |
| Sep 26, 2024 | 26.30 | 26.30 | 25.02 | 25.36 | 25.36 | -1.78% | 306,568 |
| Sep 25, 2024 | 26.06 | 26.34 | 25.76 | 25.82 | 25.82 | -1.38% | 338,715 |
| Sep 24, 2024 | 25.58 | 26.28 | 25.24 | 26.18 | 26.18 | 4.93% | 451,732 |
| Sep 23, 2024 | 25.54 | 25.58 | 24.89 | 24.95 | 24.95 | -2.00% | 297,634 |
| Sep 20, 2024 | 25.75 | 26.08 | 25.43 | 25.46 | 25.46 | -1.51% | 326,014 |
| Sep 19, 2024 | 26.00 | 26.14 | 25.58 | 25.85 | 25.85 | 2.21% | 514,342 |
| Sep 18, 2024 | 25.17 | 26.04 | 25.01 | 25.29 | 25.29 | 1.73% | 584,125 |
| Sep 17, 2024 | 25.05 | 25.33 | 24.70 | 24.86 | 24.86 | -0.20% | 352,718 |
| Sep 16, 2024 | 25.25 | 25.33 | 24.65 | 24.91 | 24.91 | -1.58% | 331,358 |
| Sep 13, 2024 | 24.95 | 25.68 | 24.81 | 25.31 | 25.31 | 2.84% | 409,720 |
| Sep 12, 2024 | 24.47 | 25.04 | 24.15 | 24.61 | 24.61 | -0.81% | 447,590 |
| Sep 11, 2024 | 24.21 | 24.89 | 23.97 | 24.81 | 24.81 | 2.95% | 324,797 |
| Sep 10, 2024 | 24.40 | 24.40 | 23.61 | 24.10 | 24.10 | -1.23% | 403,854 |
| Sep 9, 2024 | 24.11 | 24.68 | 23.76 | 24.40 | 24.40 | 1.12% | 590,886 |
| Sep 6, 2024 | 24.35 | 24.55 | 23.78 | 24.13 | 24.13 | -0.54% | 593,181 |
| Sep 5, 2024 | 23.76 | 24.32 | 23.57 | 24.26 | 24.26 | 2.28% | 290,296 |
| Sep 4, 2024 | 23.75 | 24.37 | 23.60 | 23.72 | 23.72 | -1.04% | 300,670 |
| Sep 3, 2024 | 24.49 | 24.73 | 23.78 | 23.97 | 23.97 | -3.62% | 457,893 |
| Aug 30, 2024 | 25.25 | 25.31 | 24.10 | 24.87 | 24.87 | -1.27% | 542,421 |
| Aug 29, 2024 | 24.59 | 25.49 | 24.40 | 25.19 | 25.19 | 3.75% | 493,070 |
| Aug 28, 2024 | 26.14 | 26.22 | 24.20 | 24.28 | 24.28 | -7.61% | 659,217 |
| Aug 27, 2024 | 26.45 | 26.59 | 25.82 | 26.28 | 26.28 | -1.68% | 419,357 |
| Aug 26, 2024 | 26.84 | 26.96 | 26.39 | 26.73 | 26.73 | 0.49% | 555,683 |
| Aug 23, 2024 | 26.57 | 27.62 | 26.47 | 26.60 | 26.60 | 0.53% | 721,888 |
| Aug 22, 2024 | 26.30 | 26.48 | 26.07 | 26.46 | 26.46 | 0.92% | 634,432 |
| Aug 21, 2024 | 25.84 | 26.32 | 25.54 | 26.22 | 26.22 | 2.22% | 469,667 |
| Aug 20, 2024 | 25.86 | 26.38 | 25.45 | 25.65 | 25.65 | -1.19% | 605,406 |
| Aug 19, 2024 | 24.82 | 25.97 | 24.70 | 25.96 | 25.96 | 5.14% | 594,974 |
| Aug 16, 2024 | 24.18 | 24.72 | 23.97 | 24.69 | 24.69 | 1.73% | 468,922 |
| Aug 15, 2024 | 23.32 | 24.35 | 23.26 | 24.27 | 24.27 | 4.34% | 598,361 |
| Aug 14, 2024 | 24.35 | 24.41 | 23.26 | 23.26 | 23.26 | -4.12% | 520,006 |
| Aug 13, 2024 | 23.50 | 24.26 | 23.39 | 24.26 | 24.26 | 4.21% | 781,278 |
| Aug 12, 2024 | 23.18 | 23.38 | 22.60 | 23.28 | 23.28 | -0.77% | 575,515 |
| Aug 9, 2024 | 23.47 | 23.67 | 22.95 | 23.46 | 23.46 | 1.12% | 386,120 |
| Aug 8, 2024 | 22.40 | 23.45 | 22.40 | 23.20 | 23.20 | 3.34% | 663,012 |
| Aug 7, 2024 | 23.84 | 24.19 | 22.45 | 22.45 | 22.45 | -4.63% | 870,635 |
| Aug 6, 2024 | 24.54 | 24.54 | 23.50 | 23.54 | 23.54 | -4.07% | 1,116,590 |
| Aug 5, 2024 | 21.43 | 24.59 | 21.13 | 24.54 | 24.54 | 3.07% | 1,503,186 |
| Aug 2, 2024 | 22.50 | 23.88 | 22.22 | 23.81 | 23.81 | 2.28% | 1,445,491 |
| Aug 1, 2024 | 25.98 | 26.25 | 22.68 | 23.28 | 23.28 | -10.84% | 1,870,481 |
| Jul 31, 2024 | 23.22 | 27.00 | 23.18 | 26.11 | 26.11 | 19.28% | 3,208,240 |
| Jul 30, 2024 | 22.47 | 22.56 | 21.57 | 21.89 | 21.89 | -1.79% | 1,224,999 |
| Jul 29, 2024 | 22.86 | 22.98 | 22.05 | 22.29 | 22.29 | -1.89% | 742,277 |
| Jul 26, 2024 | 22.60 | 22.91 | 22.32 | 22.72 | 22.72 | 2.76% | 579,967 |
| Jul 25, 2024 | 22.27 | 22.82 | 22.05 | 22.11 | 22.11 | -0.54% | 549,257 |
| Jul 24, 2024 | 22.88 | 23.20 | 22.19 | 22.23 | 22.23 | -3.97% | 473,526 |
| Jul 23, 2024 | 22.60 | 23.44 | 22.54 | 23.15 | 23.15 | 2.03% | 531,370 |
| Jul 22, 2024 | 23.21 | 23.34 | 22.56 | 22.69 | 22.69 | -0.48% | 574,283 |
| Jul 19, 2024 | 23.02 | 23.16 | 22.66 | 22.80 | 22.80 | -1.47% | 524,681 |
| Jul 18, 2024 | 24.40 | 24.76 | 23.10 | 23.14 | 23.14 | -5.05% | 731,424 |
| Jul 17, 2024 | 24.60 | 25.50 | 24.36 | 24.37 | 24.37 | -3.52% | 828,064 |
| Jul 16, 2024 | 24.21 | 25.26 | 24.21 | 25.26 | 25.26 | 5.25% | 1,272,147 |
| Jul 15, 2024 | 23.70 | 24.25 | 23.36 | 24.00 | 24.00 | 2.13% | 848,421 |
| Jul 12, 2024 | 22.97 | 23.60 | 22.97 | 23.50 | 23.50 | 3.39% | 820,197 |
| Jul 11, 2024 | 22.72 | 22.95 | 22.42 | 22.73 | 22.73 | 1.88% | 902,845 |
| Jul 10, 2024 | 23.50 | 23.58 | 22.29 | 22.31 | 22.31 | -4.29% | 653,317 |
| Jul 9, 2024 | 23.42 | 23.55 | 22.73 | 23.31 | 23.31 | -1.06% | 629,639 |
| Jul 8, 2024 | 23.38 | 23.85 | 23.26 | 23.56 | 23.56 | 0.47% | 781,555 |
| Jul 5, 2024 | 22.85 | 24.03 | 22.84 | 23.45 | 23.45 | 1.91% | 1,061,070 |