Fiverr International Ltd. (FVRR)
NYSE: FVRR · Real-Time Price · USD
27.52
-0.01 (-0.04%)
Jul 11, 2025, 1:42 PM - Market open
Fiverr International Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 27.49 | 27.98 | 27.44 | 27.52 | - | -0.04% | 176,903 |
Jul 10, 2025 | 27.76 | 27.81 | 27.16 | 27.53 | 27.53 | -0.79% | 1,023,517 |
Jul 9, 2025 | 27.90 | 27.90 | 27.19 | 27.75 | 27.75 | -0.07% | 1,013,714 |
Jul 8, 2025 | 28.72 | 29.20 | 27.11 | 27.77 | 27.77 | -3.21% | 877,727 |
Jul 7, 2025 | 28.89 | 29.05 | 28.52 | 28.69 | 28.69 | -0.73% | 426,057 |
Jul 3, 2025 | 29.00 | 29.48 | 28.76 | 28.90 | 28.90 | -0.69% | 288,515 |
Jul 2, 2025 | 29.81 | 29.90 | 29.01 | 29.10 | 29.10 | -2.02% | 674,961 |
Jul 1, 2025 | 29.26 | 30.66 | 29.00 | 29.70 | 29.70 | 1.26% | 1,339,654 |
Jun 30, 2025 | 29.08 | 29.74 | 28.82 | 29.33 | 29.33 | 2.41% | 992,519 |
Jun 27, 2025 | 29.16 | 29.30 | 28.63 | 28.64 | 28.64 | -1.85% | 567,793 |
Jun 26, 2025 | 29.33 | 29.46 | 28.78 | 29.18 | 29.18 | 0.41% | 358,132 |
Jun 25, 2025 | 29.43 | 29.80 | 29.06 | 29.06 | 29.06 | -0.89% | 369,164 |
Jun 24, 2025 | 29.62 | 29.81 | 28.97 | 29.32 | 29.32 | 0.93% | 480,066 |
Jun 23, 2025 | 28.99 | 29.31 | 28.50 | 29.05 | 29.05 | - | 352,987 |
Jun 20, 2025 | 29.42 | 29.75 | 28.51 | 29.05 | 29.05 | -1.92% | 419,014 |
Jun 18, 2025 | 29.66 | 30.18 | 29.46 | 29.62 | 29.62 | 0.54% | 415,814 |
Jun 17, 2025 | 29.42 | 29.96 | 29.21 | 29.46 | 29.46 | -1.41% | 369,168 |
Jun 16, 2025 | 29.59 | 30.03 | 29.21 | 29.88 | 29.88 | 2.22% | 467,082 |
Jun 13, 2025 | 29.32 | 29.69 | 28.96 | 29.23 | 29.23 | -2.31% | 489,709 |
Jun 12, 2025 | 31.47 | 31.47 | 29.60 | 29.92 | 29.92 | -5.64% | 632,097 |
Jun 11, 2025 | 31.98 | 32.30 | 31.57 | 31.71 | 31.71 | -0.69% | 376,873 |
Jun 10, 2025 | 32.22 | 32.60 | 31.78 | 31.93 | 31.93 | -0.78% | 391,231 |
Jun 9, 2025 | 33.81 | 33.81 | 31.59 | 32.18 | 32.18 | -4.74% | 603,619 |
Jun 6, 2025 | 33.74 | 33.96 | 33.39 | 33.78 | 33.78 | 1.17% | 283,077 |
Jun 5, 2025 | 33.74 | 34.07 | 33.07 | 33.39 | 33.39 | -0.30% | 409,568 |
Jun 4, 2025 | 32.68 | 33.58 | 32.66 | 33.49 | 33.49 | 2.57% | 483,596 |
Jun 3, 2025 | 32.84 | 33.08 | 32.48 | 32.65 | 32.65 | -0.88% | 405,161 |
Jun 2, 2025 | 32.02 | 33.12 | 31.20 | 32.94 | 32.94 | 1.60% | 732,583 |
May 30, 2025 | 32.16 | 32.49 | 31.71 | 32.42 | 32.42 | 1.00% | 580,423 |
May 29, 2025 | 33.03 | 33.07 | 31.88 | 32.10 | 32.10 | -1.86% | 342,149 |
May 28, 2025 | 33.00 | 33.06 | 32.53 | 32.71 | 32.71 | -0.34% | 352,932 |
May 27, 2025 | 33.80 | 34.13 | 32.69 | 32.82 | 32.82 | -2.78% | 642,009 |
May 23, 2025 | 32.80 | 33.89 | 32.62 | 33.76 | 33.76 | 1.84% | 549,838 |
May 22, 2025 | 32.29 | 33.44 | 32.12 | 33.15 | 33.15 | 2.92% | 542,589 |
May 21, 2025 | 31.32 | 32.88 | 31.30 | 32.21 | 32.21 | 1.32% | 530,791 |
May 20, 2025 | 31.33 | 32.14 | 31.04 | 31.79 | 31.79 | 0.73% | 524,144 |
May 19, 2025 | 31.38 | 31.57 | 30.89 | 31.56 | 31.56 | -2.02% | 616,616 |
May 16, 2025 | 31.64 | 32.25 | 31.31 | 32.21 | 32.21 | 1.64% | 447,206 |
May 15, 2025 | 32.03 | 32.24 | 31.20 | 31.69 | 31.69 | -2.25% | 605,750 |
May 14, 2025 | 32.00 | 32.42 | 31.67 | 32.42 | 32.42 | 0.06% | 741,471 |
May 13, 2025 | 31.52 | 32.52 | 31.45 | 32.40 | 32.40 | 1.95% | 629,580 |
May 12, 2025 | 31.50 | 31.91 | 30.69 | 31.78 | 31.78 | 3.38% | 690,130 |
May 9, 2025 | 29.67 | 30.83 | 29.58 | 30.74 | 30.74 | 4.13% | 771,103 |
May 8, 2025 | 29.69 | 30.31 | 29.11 | 29.52 | 29.52 | 1.34% | 1,209,923 |
May 7, 2025 | 26.87 | 29.17 | 26.60 | 29.13 | 29.13 | 8.73% | 1,617,882 |
May 6, 2025 | 26.40 | 27.52 | 26.04 | 26.79 | 26.79 | 1.86% | 829,136 |
May 5, 2025 | 26.20 | 26.88 | 26.15 | 26.30 | 26.30 | -0.94% | 422,260 |
May 2, 2025 | 26.27 | 26.64 | 26.20 | 26.55 | 26.55 | 1.65% | 326,775 |
May 1, 2025 | 25.93 | 26.36 | 25.66 | 26.12 | 26.12 | 2.63% | 706,375 |
Apr 30, 2025 | 26.26 | 26.26 | 25.22 | 25.45 | 25.45 | -4.50% | 462,842 |