Fiverr International Ltd. (FVRR)
NYSE: FVRR · Real-Time Price · USD
31.78
+1.04 (3.38%)
At close: May 12, 2025, 4:00 PM
31.60
-0.18 (-0.57%)
After-hours: May 12, 2025, 7:14 PM EDT
Fiverr International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 31.50 | 31.91 | 30.69 | 31.78 | 31.78 | 3.38% | 689,432 |
| 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 |
| Apr 29, 2025 | 26.59 | 26.95 | 26.43 | 26.65 | 26.65 | 0.87% | 299,082 |
| Apr 28, 2025 | 26.80 | 27.20 | 26.37 | 26.42 | 26.42 | -1.86% | 659,599 |
| Apr 25, 2025 | 26.52 | 26.94 | 26.33 | 26.92 | 26.92 | 1.05% | 358,064 |
| Apr 24, 2025 | 25.80 | 26.77 | 25.66 | 26.64 | 26.64 | 3.30% | 459,408 |
| Apr 23, 2025 | 25.80 | 26.31 | 25.56 | 25.79 | 25.79 | 2.63% | 433,947 |
| Apr 22, 2025 | 24.40 | 25.26 | 24.30 | 25.13 | 25.13 | 3.89% | 380,587 |
| Apr 21, 2025 | 24.28 | 24.50 | 23.86 | 24.19 | 24.19 | -1.79% | 295,665 |
| Apr 17, 2025 | 24.64 | 25.11 | 24.24 | 24.63 | 24.63 | -0.48% | 303,263 |
| Apr 16, 2025 | 25.00 | 25.30 | 24.31 | 24.75 | 24.75 | -1.98% | 333,610 |
| Apr 15, 2025 | 24.54 | 25.48 | 24.54 | 25.25 | 25.25 | 2.31% | 327,883 |
| Apr 14, 2025 | 25.44 | 25.44 | 24.28 | 24.68 | 24.68 | -1.36% | 532,361 |
| Apr 11, 2025 | 24.57 | 25.24 | 23.80 | 25.02 | 25.02 | 2.08% | 540,688 |
| Apr 10, 2025 | 24.96 | 25.32 | 24.18 | 24.51 | 24.51 | -2.89% | 484,403 |
| Apr 9, 2025 | 22.86 | 25.55 | 22.83 | 25.24 | 25.24 | 9.79% | 614,097 |
| Apr 8, 2025 | 23.75 | 24.15 | 22.59 | 22.99 | 22.99 | -1.79% | 631,737 |
| Apr 7, 2025 | 21.00 | 24.29 | 20.83 | 23.41 | 23.41 | 5.45% | 1,243,626 |
| Apr 4, 2025 | 23.00 | 23.05 | 21.40 | 22.20 | 22.20 | -5.29% | 831,603 |
| Apr 3, 2025 | 23.20 | 23.67 | 22.69 | 23.44 | 23.44 | -4.29% | 603,157 |
| Apr 2, 2025 | 23.58 | 24.83 | 23.50 | 24.49 | 24.49 | 2.17% | 479,558 |
| Apr 1, 2025 | 23.72 | 24.10 | 23.44 | 23.97 | 23.97 | 1.22% | 489,094 |
| Mar 31, 2025 | 23.69 | 23.85 | 23.10 | 23.68 | 23.68 | -2.67% | 405,374 |
| Mar 28, 2025 | 25.05 | 25.06 | 23.97 | 24.33 | 24.33 | -2.95% | 371,422 |
| 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 |