Fiverr International Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 5.040 | 5.040 | 5.020 | 5.020 | 5.020 | 179 |
| 2024-04-08 | 4.960 | 4.980 | 4.960 | 4.970 | 4.970 | 7,000 |
| 2024-04-05 | 5.040 | 5.040 | 4.940 | 4.940 | 4.940 | 11 |
| 2024-04-03 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 3 |
| 2024-04-02 | 5.300 | 5.300 | 5.050 | 5.050 | 5.050 | 170 |
| 2024-04-01 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 140 |
| 2024-03-28 | 5.300 | 5.360 | 5.300 | 5.300 | 5.300 | 57 |
| 2024-03-27 | 5.550 | 5.550 | 5.200 | 5.310 | 5.310 | 235 |
| 2024-03-26 | 5.310 | 5.730 | 5.280 | 5.730 | 5.730 | 158 |
| 2024-03-25 | 5.680 | 5.680 | 5.380 | 5.380 | 5.380 | 96 |
| 2024-03-21 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 5 |
| 2024-03-20 | 5.590 | 5.640 | 5.590 | 5.640 | 5.640 | 156 |
| 2024-03-15 | 5.540 | 5.540 | 5.310 | 5.320 | 5.320 | 23 |
| 2024-03-12 | 5.580 | 5.580 | 5.540 | 5.540 | 5.540 | 2 |
| 2024-03-11 | 5.640 | 5.640 | 5.590 | 5.590 | 5.590 | 105 |
| 2024-03-08 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 1,500 |
| 2024-03-06 | 5.580 | 5.580 | 5.450 | 5.480 | 5.480 | 4 |
| 2024-03-01 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 2 |
| 2024-02-29 | 5.840 | 5.840 | 5.780 | 5.780 | 5.780 | 2,600 |
| 2024-02-27 | 5.700 | 5.700 | 5.680 | 5.680 | 5.680 | 1,602 |
| 2024-02-26 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 4 |
| 2024-02-23 | 5.540 | 5.800 | 5.540 | 5.760 | 5.760 | 1,140 |
| 2024-02-22 | 6.070 | 6.070 | 5.450 | 5.490 | 5.490 | 1,677 |
| 2024-02-21 | 6.520 | 6.520 | 6.450 | 6.450 | 6.450 | 3,001 |
| 2024-02-20 | 6.540 | 6.540 | 6.520 | 6.520 | 6.520 | 231 |
| 2024-02-16 | 7.260 | 7.260 | 7.050 | 7.050 | 7.050 | 204 |
| 2024-02-09 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 1 |
| 2024-02-08 | 6.910 | 6.930 | 6.910 | 6.930 | 6.930 | 3,131 |
| 2024-02-07 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 41 |
| 2024-02-06 | 6.710 | 6.750 | 6.710 | 6.750 | 6.750 | 42 |
| 2024-02-05 | 6.780 | 6.780 | 6.660 | 6.660 | 6.660 | 11 |
| 2024-02-02 | 6.570 | 6.860 | 6.570 | 6.860 | 6.860 | 48 |
| 2024-02-01 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 47 |
| 2024-01-29 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 1 |
| 2024-01-25 | 6.730 | 6.730 | 6.530 | 6.530 | 6.530 | 7 |
| 2024-01-23 | 6.600 | 6.780 | 6.600 | 6.780 | 6.780 | 3 |
| 2024-01-22 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1 |
| 2024-01-19 | 6.670 | 6.670 | 6.380 | 6.500 | 6.500 | 6 |
| 2024-01-18 | 6.170 | 6.170 | 6.070 | 6.070 | 6.070 | 3 |
| 2024-01-17 | 6.120 | 6.120 | 6.040 | 6.040 | 6.040 | 29 |
| 2024-01-16 | 6.030 | 6.170 | 6.030 | 6.170 | 6.170 | 11 |
| 2024-01-15 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 1 |
| 2024-01-12 | 6.270 | 6.290 | 6.270 | 6.290 | 6.290 | 105 |
| 2024-01-11 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 3 |
| 2024-01-10 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 27 |
| 2024-01-08 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 38 |
| 2024-01-05 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 1 |
| 2024-01-04 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 1 |
| 2024-01-03 | 6.250 | 6.250 | 6.180 | 6.200 | 6.200 | 41 |
| 2024-01-02 | 6.830 | 6.830 | 6.430 | 6.430 | 6.430 | 132 |
| 2023-12-28 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 1 |
| 2023-12-26 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 2 |
| 2023-12-20 | 6.890 | 6.890 | 6.780 | 6.780 | 6.780 | 3 |
| 2023-12-18 | 7.020 | 7.020 | 6.980 | 6.980 | 6.980 | 12 |
| 2023-12-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2 |
| 2023-12-14 | 6.980 | 7.230 | 6.980 | 7.230 | 7.230 | 138 |
| 2023-12-13 | 6.510 | 6.510 | 6.420 | 6.420 | 6.420 | 123 |
| 2023-12-12 | 6.690 | 6.690 | 6.550 | 6.550 | 6.550 | 23 |
| 2023-12-07 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1 |
| 2023-12-06 | 6.410 | 6.510 | 6.410 | 6.510 | 6.510 | 102 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.