NYSE - Nasdaq Real Time Price USD

Fiverr International Ltd. (FVRR)

Compare
22.84 -0.39 (-1.68%)
As of 1:26 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 23.09 23.09 22.67 22.84 22.84 175,626
Oct 16, 2024 23.65 23.72 23.00 23.23 23.23 451,900
Oct 15, 2024 23.10 23.82 22.91 23.51 23.51 483,400
Oct 14, 2024 23.41 23.52 22.88 23.11 23.11 537,300
Oct 11, 2024 22.86 23.65 22.85 23.62 23.62 652,400
Oct 10, 2024 23.40 23.47 22.83 22.99 22.99 627,300
Oct 9, 2024 23.51 23.88 23.32 23.63 23.63 406,800
Oct 8, 2024 23.54 24.02 23.25 23.62 23.62 471,000
Oct 7, 2024 24.10 24.18 23.32 23.56 23.56 481,900
Oct 4, 2024 24.47 24.68 23.78 24.17 24.17 510,300
Oct 3, 2024 24.09 24.48 23.44 24.05 24.05 689,500
Oct 2, 2024 24.14 24.86 24.12 24.50 24.50 431,600
Oct 1, 2024 25.84 25.84 23.65 24.26 24.26 1,041,900
Sep 30, 2024 25.85 26.72 25.66 25.87 25.87 410,200
Sep 27, 2024 25.78 26.19 25.62 26.12 26.12 346,600
Sep 26, 2024 26.30 26.30 25.02 25.36 25.36 306,600
Sep 25, 2024 26.06 26.34 25.76 25.82 25.82 338,600
Sep 24, 2024 25.58 26.27 25.24 26.18 26.18 451,700
Sep 23, 2024 25.54 25.58 24.89 24.95 24.95 297,500
Sep 20, 2024 25.75 26.08 25.42 25.46 25.46 326,000
Sep 19, 2024 26.00 26.14 25.58 25.85 25.85 514,300
Sep 18, 2024 25.17 26.04 25.01 25.29 25.29 584,000
Sep 17, 2024 25.05 25.33 24.70 24.86 24.86 352,700
Sep 16, 2024 25.25 25.33 24.65 24.91 24.91 331,400
Sep 13, 2024 24.95 25.68 24.81 25.31 25.31 409,600
Sep 12, 2024 24.47 25.04 24.15 24.61 24.61 447,600
Sep 11, 2024 24.21 24.89 23.97 24.81 24.81 324,800
Sep 10, 2024 24.40 24.40 23.61 24.10 24.10 403,800
Sep 9, 2024 24.11 24.68 23.76 24.40 24.40 590,900
Sep 6, 2024 24.35 24.55 23.77 24.13 24.13 593,100
Sep 5, 2024 23.76 24.32 23.57 24.26 24.26 290,200
Sep 4, 2024 23.75 24.36 23.60 23.72 23.72 300,700
Sep 3, 2024 24.49 24.73 23.78 23.97 23.97 457,900
Aug 30, 2024 25.25 25.31 24.10 24.87 24.87 542,200
Aug 29, 2024 24.59 25.49 24.40 25.19 25.19 493,000
Aug 28, 2024 26.14 26.22 24.20 24.28 24.28 659,000
Aug 27, 2024 26.45 26.59 25.82 26.28 26.28 419,400
Aug 26, 2024 26.84 26.96 26.39 26.73 26.73 555,600
Aug 23, 2024 26.57 27.62 26.47 26.60 26.60 721,900
Aug 22, 2024 26.30 26.48 26.07 26.46 26.46 634,300
Aug 21, 2024 25.84 26.32 25.54 26.22 26.22 469,700
Aug 20, 2024 25.86 26.38 25.45 25.65 25.65 605,300
Aug 19, 2024 24.82 25.97 24.70 25.96 25.96 595,000
Aug 16, 2024 24.18 24.72 23.97 24.69 24.69 468,700
Aug 15, 2024 23.32 24.35 23.26 24.27 24.27 598,400
Aug 14, 2024 24.35 24.41 23.25 23.26 23.26 520,000
Aug 13, 2024 23.50 24.26 23.39 24.26 24.26 781,300
Aug 12, 2024 23.18 23.38 22.60 23.28 23.28 575,500
Aug 9, 2024 23.47 23.67 22.94 23.46 23.46 386,100
Aug 8, 2024 22.40 23.45 22.40 23.20 23.20 662,900
Aug 7, 2024 23.84 24.19 22.45 22.45 22.45 870,500
Aug 6, 2024 24.54 24.54 23.50 23.54 23.54 1,116,400
Aug 5, 2024 21.43 24.59 21.13 24.54 24.54 1,503,200
Aug 2, 2024 22.50 23.88 22.22 23.81 23.81 1,445,500
Aug 1, 2024 25.98 26.25 22.68 23.28 23.28 1,870,500
Jul 31, 2024 23.22 27.00 23.18 26.11 26.11 3,208,200
Jul 30, 2024 22.47 22.56 21.57 21.89 21.89 1,225,000
Jul 29, 2024 22.86 22.98 22.05 22.29 22.29 742,300
Jul 26, 2024 22.60 22.91 22.32 22.72 22.72 579,800
Jul 25, 2024 22.27 22.82 22.05 22.11 22.11 549,300
Jul 24, 2024 22.88 23.20 22.19 22.23 22.23 473,500
Jul 23, 2024 22.60 23.44 22.54 23.15 23.15 531,300
Jul 22, 2024 23.21 23.34 22.56 22.69 22.69 574,300
Jul 19, 2024 23.02 23.16 22.66 22.80 22.80 524,700
Jul 18, 2024 24.40 24.76 23.10 23.14 23.14 731,400
Jul 17, 2024 24.60 25.50 24.36 24.37 24.37 828,100
Jul 16, 2024 24.21 25.26 24.21 25.26 25.26 1,272,100
Jul 15, 2024 23.70 24.25 23.36 24.00 24.00 848,300
Jul 12, 2024 22.97 23.60 22.97 23.50 23.50 820,100
Jul 11, 2024 22.72 22.95 22.42 22.73 22.73 902,800
Jul 10, 2024 23.50 23.58 22.29 22.31 22.31 653,300
Jul 9, 2024 23.42 23.55 22.73 23.31 23.31 629,500
Jul 8, 2024 23.38 23.85 23.26 23.56 23.56 781,400
Jul 5, 2024 22.85 24.03 22.84 23.45 23.45 1,060,900
Jul 3, 2024 21.36 23.08 21.36 23.01 23.01 585,900
Jul 2, 2024 21.38 21.64 20.77 21.29 21.29 1,139,100
Jul 1, 2024 23.40 23.58 22.15 22.21 22.21 698,400
Jun 28, 2024 23.71 23.81 22.91 23.43 23.43 675,300
Jun 27, 2024 23.34 23.89 23.11 23.63 23.63 597,200
Jun 26, 2024 22.64 23.56 22.64 23.32 23.32 729,200
Jun 25, 2024 22.09 22.64 21.88 22.64 22.64 550,700
Jun 24, 2024 21.90 22.28 21.72 22.17 22.17 564,400
Jun 21, 2024 21.62 22.01 21.55 21.98 21.98 697,000
Jun 20, 2024 21.80 22.25 21.67 21.76 21.76 636,100
Jun 18, 2024 22.05 22.39 21.84 21.86 21.86 602,600
Jun 17, 2024 22.59 22.68 22.07 22.36 22.36 685,700
Jun 14, 2024 23.58 23.93 22.59 22.70 22.70 1,038,900
Jun 13, 2024 24.72 24.90 23.86 23.92 23.92 751,400
Jun 12, 2024 25.26 25.57 24.62 24.73 24.73 654,700
Jun 11, 2024 24.42 24.99 24.31 24.64 24.64 552,300
Jun 10, 2024 24.32 24.81 24.19 24.64 24.64 710,600
Jun 7, 2024 25.07 25.29 24.53 24.53 24.53 1,041,400
Jun 6, 2024 24.60 25.82 24.60 25.54 25.54 686,000
Jun 5, 2024 24.60 25.04 24.42 24.82 24.82 610,800
Jun 4, 2024 24.64 25.25 24.42 24.47 24.47 581,400
Jun 3, 2024 25.55 25.55 24.66 24.94 24.94 1,097,600
May 31, 2024 25.09 26.27 25.06 25.23 25.23 1,226,700
May 30, 2024 24.53 25.40 24.46 25.06 25.06 654,100
May 29, 2024 24.50 25.03 24.30 24.55 24.55 621,900
May 28, 2024 24.69 25.12 24.26 25.03 25.03 741,700
May 24, 2024 24.66 25.28 24.59 24.66 24.66 751,600
May 23, 2024 25.02 25.43 24.57 24.60 24.60 846,200
May 22, 2024 24.71 25.54 24.71 25.03 25.03 831,800
May 21, 2024 24.98 25.18 24.58 24.79 24.79 761,600
May 20, 2024 25.09 25.86 24.92 25.34 25.34 963,400
May 17, 2024 25.10 25.33 24.70 25.13 25.13 848,100
May 16, 2024 25.25 25.52 24.80 25.10 25.10 1,025,000
May 15, 2024 26.41 26.49 25.42 25.67 25.67 1,172,000
May 14, 2024 25.75 26.22 25.51 25.96 25.96 1,114,200
May 13, 2024 23.89 25.77 23.89 25.26 25.26 2,105,900
May 10, 2024 23.25 23.79 22.45 23.52 23.52 1,915,500
May 9, 2024 22.00 23.49 21.97 22.41 22.41 2,549,400
May 8, 2024 20.33 20.53 19.98 20.32 20.32 1,466,300
May 7, 2024 21.20 21.54 20.91 20.95 20.95 596,800
May 6, 2024 21.19 21.31 20.74 21.20 21.20 604,500
May 3, 2024 21.33 21.34 20.71 20.99 20.99 763,900
May 2, 2024 21.52 21.53 20.27 20.80 20.80 1,020,600
May 1, 2024 20.50 21.56 20.32 20.83 20.83 890,200
Apr 30, 2024 20.89 20.90 20.37 20.51 20.51 571,100
Apr 29, 2024 20.98 21.16 20.67 21.11 21.11 576,500
Apr 26, 2024 20.10 20.80 19.88 20.80 20.80 506,300
Apr 25, 2024 19.84 20.18 19.57 20.05 20.05 589,800
Apr 24, 2024 20.21 20.54 20.04 20.46 20.46 793,500
Apr 23, 2024 19.49 20.42 19.43 20.19 20.19 707,900
Apr 22, 2024 19.80 19.88 19.30 19.40 19.40 710,000
Apr 19, 2024 19.68 20.06 19.30 19.63 19.63 613,000
Apr 18, 2024 20.03 20.32 19.72 19.82 19.82 583,600
Apr 17, 2024 20.53 20.66 19.77 20.11 20.11 653,100
Apr 16, 2024 20.09 20.73 20.04 20.48 20.48 979,900
Apr 15, 2024 20.06 21.68 20.01 20.11 20.11 2,028,900
Apr 12, 2024 20.50 20.74 19.74 20.06 20.06 967,300
Apr 11, 2024 20.48 21.58 20.32 20.75 20.75 3,162,300
Apr 10, 2024 19.45 19.51 18.83 19.22 19.22 1,307,900
Apr 9, 2024 19.76 20.33 19.75 20.05 20.05 955,600
Apr 8, 2024 19.93 20.08 19.65 19.74 19.74 787,500
Apr 5, 2024 19.94 20.18 19.60 19.73 19.73 960,400
Apr 4, 2024 21.07 21.32 20.04 20.05 20.05 831,900
Apr 3, 2024 20.73 20.96 20.25 20.79 20.79 722,500
Apr 2, 2024 20.55 20.96 19.85 20.73 20.73 1,158,900
Apr 1, 2024 21.12 21.49 20.75 20.81 20.81 762,600
Mar 28, 2024 21.24 21.59 21.00 21.07 21.07 1,376,600
Mar 27, 2024 21.04 21.37 20.65 21.24 21.24 1,191,800
Mar 26, 2024 21.76 21.88 20.90 20.93 20.93 990,100
Mar 25, 2024 21.69 22.17 21.42 21.52 21.52 798,000
Mar 22, 2024 22.64 22.79 21.55 21.63 21.63 1,185,400
Mar 21, 2024 22.94 23.23 22.67 22.81 22.81 562,200
Mar 20, 2024 21.86 22.96 21.80 22.80 22.80 752,500
Mar 19, 2024 21.57 22.00 21.30 21.80 21.80 585,000
Mar 18, 2024 21.37 22.13 21.13 22.04 22.04 767,900
Mar 15, 2024 21.85 22.05 21.14 21.37 21.37 896,900
Mar 14, 2024 22.63 22.69 21.75 21.81 21.81 770,800
Mar 13, 2024 22.40 23.17 22.40 22.70 22.70 544,500
Mar 12, 2024 22.58 22.82 22.07 22.67 22.67 679,400
Mar 11, 2024 22.56 23.04 22.40 22.48 22.48 505,700
Mar 8, 2024 22.50 23.08 22.27 22.66 22.66 815,400
Mar 7, 2024 22.21 22.43 22.02 22.23 22.23 721,000
Mar 6, 2024 22.36 22.48 21.96 22.16 22.16 700,400
Mar 5, 2024 22.42 22.72 21.94 22.00 22.00 683,600
Mar 4, 2024 23.14 23.20 22.26 22.81 22.81 772,700
Mar 1, 2024 23.52 23.64 22.75 23.15 23.15 944,600
Feb 29, 2024 23.19 23.69 23.13 23.60 23.60 1,205,300
Feb 28, 2024 22.86 23.27 22.66 22.87 22.87 883,200
Feb 27, 2024 23.57 23.83 22.60 23.29 23.29 1,146,400
Feb 26, 2024 23.00 24.20 22.87 23.31 23.31 1,393,500
Feb 23, 2024 22.25 23.44 22.00 23.17 23.17 1,920,100
Feb 22, 2024 22.75 24.00 21.85 22.21 22.21 5,526,300
Feb 21, 2024 26.11 26.32 25.61 25.89 25.89 1,645,300
Feb 20, 2024 27.49 27.79 26.49 26.51 26.51 1,271,300
Feb 16, 2024 28.87 29.20 27.54 27.80 27.80 811,000
Feb 15, 2024 30.71 30.89 29.22 29.44 29.44 1,005,400
Feb 14, 2024 28.75 30.17 28.32 30.07 30.07 1,197,200
Feb 13, 2024 28.80 29.39 27.80 28.01 28.01 1,074,100
Feb 12, 2024 29.30 31.61 29.30 30.50 30.50 1,316,100
Feb 9, 2024 28.38 29.72 28.29 29.27 29.27 1,228,800
Feb 8, 2024 27.38 28.36 27.15 27.76 27.76 682,400
Feb 7, 2024 27.64 27.99 26.85 27.46 27.46 624,800
Feb 6, 2024 26.64 27.59 26.41 27.52 27.52 603,800
Feb 5, 2024 27.31 27.37 26.24 26.53 26.53 1,014,600
Feb 2, 2024 27.14 27.82 25.96 27.64 27.64 773,300
Feb 1, 2024 27.36 27.58 26.11 27.27 27.27 559,200
Jan 31, 2024 27.84 28.32 26.84 26.92 26.92 666,800
Jan 30, 2024 28.59 28.70 27.75 28.19 28.19 642,200
Jan 29, 2024 26.59 28.79 26.56 28.76 28.76 986,500
Jan 26, 2024 26.62 27.20 26.41 26.51 26.51 524,500
Jan 25, 2024 27.18 27.40 26.12 26.36 26.36 597,200
Jan 24, 2024 28.30 28.45 26.83 26.84 26.84 789,600
Jan 23, 2024 28.91 29.20 27.26 27.84 27.84 1,012,400
Jan 22, 2024 26.43 28.46 26.40 28.39 28.39 1,164,300
Jan 19, 2024 26.79 27.36 25.83 26.00 26.00 1,281,000
Jan 18, 2024 25.25 25.38 24.44 24.70 24.70 426,300
Jan 17, 2024 24.56 24.98 24.38 24.92 24.92 566,700
Jan 16, 2024 25.10 25.29 24.45 25.16 25.16 723,600
Jan 12, 2024 25.82 26.51 25.15 25.17 25.17 1,020,800
Jan 11, 2024 26.25 26.58 25.31 25.71 25.71 729,500
Jan 10, 2024 26.94 26.94 26.06 26.34 26.34 569,600
Jan 9, 2024 27.74 28.40 26.88 26.94 26.94 667,900
Jan 8, 2024 26.00 27.97 25.88 27.70 27.70 927,900
Jan 5, 2024 25.59 26.34 25.20 26.04 26.04 684,000
Jan 4, 2024 25.19 26.03 24.83 25.69 25.69 735,700
Jan 3, 2024 25.54 25.90 24.95 25.10 25.10 935,700
Jan 2, 2024 27.00 27.00 26.02 26.20 26.20 742,400
Dec 29, 2023 27.90 28.98 27.15 27.22 27.22 1,046,600
Dec 28, 2023 27.81 28.45 27.62 28.07 28.07 811,600
Dec 27, 2023 28.00 28.10 27.44 27.95 27.95 1,061,000
Dec 26, 2023 28.38 28.71 28.09 28.17 28.17 579,100
Dec 22, 2023 28.08 28.50 27.78 28.21 28.21 522,900
Dec 21, 2023 28.03 28.53 27.61 28.07 28.07 641,200
Dec 20, 2023 27.96 28.76 27.20 27.43 27.43 904,000
Dec 19, 2023 28.28 28.44 27.14 28.06 28.06 1,098,500
Dec 18, 2023 28.21 28.70 27.80 27.99 27.99 873,900
Dec 15, 2023 29.38 29.50 28.03 28.21 28.21 655,500
Dec 14, 2023 28.99 30.57 28.67 28.90 28.90 1,352,300
Dec 13, 2023 26.50 27.99 25.88 27.91 27.91 732,300
Dec 12, 2023 27.02 27.13 26.29 26.53 26.53 488,800
Dec 11, 2023 26.45 27.55 26.45 27.13 27.13 572,800
Dec 8, 2023 26.36 27.05 26.32 26.66 26.66 510,200
Dec 7, 2023 26.59 26.76 26.20 26.49 26.49 399,900
Dec 6, 2023 26.51 27.19 26.15 26.64 26.64 604,500
Dec 5, 2023 27.02 27.02 25.55 26.09 26.09 1,085,100
Dec 4, 2023 27.28 27.99 26.90 27.16 27.16 866,600
Dec 1, 2023 26.00 27.39 25.61 27.33 27.33 1,059,500
Nov 30, 2023 26.36 26.52 25.50 26.09 26.09 985,600
Nov 29, 2023 24.60 26.53 24.60 25.89 25.89 1,390,000
Nov 28, 2023 23.33 24.22 23.10 24.22 24.22 619,800
Nov 27, 2023 22.90 23.87 22.67 23.50 23.50 725,400
Nov 24, 2023 23.03 23.22 22.74 22.86 22.86 246,800
Nov 22, 2023 23.00 23.54 22.96 23.01 23.01 546,000
Nov 21, 2023 23.58 23.64 22.37 22.66 22.66 717,600
Nov 20, 2023 23.82 24.43 23.56 23.98 23.98 546,800
Nov 17, 2023 23.73 24.08 23.26 23.85 23.85 583,100
Nov 16, 2023 24.50 24.73 23.50 23.65 23.65 652,800
Nov 15, 2023 23.55 25.09 23.20 24.75 24.75 1,163,800
Nov 14, 2023 22.45 23.47 22.18 23.27 23.27 806,600
Nov 13, 2023 21.55 21.94 20.96 21.61 21.61 844,900
Nov 10, 2023 22.58 22.59 21.67 21.85 21.85 992,400
Nov 9, 2023 22.04 24.46 21.90 22.80 22.80 2,068,900
Nov 8, 2023 24.81 25.19 23.90 24.08 24.08 2,696,800
Nov 7, 2023 21.83 24.51 21.83 24.05 24.05 1,338,500
Nov 6, 2023 22.40 22.58 21.55 21.66 21.66 902,500
Nov 3, 2023 21.70 22.76 21.58 22.22 22.22 1,250,000
Nov 2, 2023 20.75 21.48 20.68 21.33 21.33 1,126,600
Nov 1, 2023 21.05 21.16 20.04 20.50 20.50 894,400
Oct 31, 2023 21.22 21.42 20.84 21.17 21.17 566,200
Oct 30, 2023 21.58 21.73 21.04 21.11 21.11 632,900
Oct 27, 2023 22.55 22.57 21.06 21.24 21.24 766,400
Oct 26, 2023 22.30 22.58 21.83 22.20 22.20 474,700
Oct 25, 2023 23.77 23.77 22.15 22.15 22.15 564,600
Oct 24, 2023 23.65 24.55 23.65 24.06 24.06 509,500
Oct 23, 2023 22.27 23.48 22.06 23.18 23.18 600,200
Oct 20, 2023 23.60 23.93 22.49 22.55 22.55 692,000
Oct 19, 2023 23.73 24.65 23.41 23.98 23.98 426,500
Oct 18, 2023 24.31 24.52 23.80 23.82 23.82 468,800
Oct 17, 2023 23.96 25.37 23.93 24.63 24.63 377,500

Related Tickers