Fiverr International Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 4.430 | 4.520 | 4.430 | 4.440 | 4.440 | 17 |
| 2026-01-30 | 4.360 | 4.400 | 4.360 | 4.380 | 4.380 | 15 |
| 2026-01-29 | 4.540 | 4.540 | 4.350 | 4.350 | 4.350 | 17 |
| 2026-01-28 | 4.440 | 4.490 | 4.440 | 4.490 | 4.490 | 28 |
| 2026-01-27 | 4.450 | 4.460 | 4.400 | 4.450 | 4.450 | 16 |
| 2026-01-26 | 4.330 | 4.330 | 4.280 | 4.300 | 4.300 | 5 |
| 2026-01-23 | 4.400 | 4.400 | 4.310 | 4.350 | 4.350 | 10,012 |
| 2026-01-22 | 4.300 | 4.400 | 4.290 | 4.360 | 4.360 | 26 |
| 2026-01-21 | 4.250 | 4.250 | 4.170 | 4.170 | 4.170 | 12 |
| 2026-01-20 | 4.440 | 4.440 | 4.270 | 4.270 | 4.270 | 430 |
| 2026-01-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-01-16 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 135 |
| 2026-01-15 | 4.690 | 4.690 | 4.580 | 4.580 | 4.580 | 15 |
| 2026-01-14 | 4.670 | 4.670 | 4.590 | 4.640 | 4.640 | 1,805 |
| 2026-01-13 | 4.960 | 4.990 | 4.750 | 4.770 | 4.770 | 2,608 |
| 2026-01-12 | 4.900 | 5.040 | 4.880 | 4.930 | 4.930 | 44 |
| 2026-01-09 | 4.980 | 4.980 | 4.820 | 4.890 | 4.890 | 66 |
| 2026-01-08 | 5.310 | 5.310 | 4.990 | 4.990 | 4.990 | 1,261 |
| 2026-01-07 | 5.450 | 5.450 | 5.310 | 5.310 | 5.310 | 213 |
| 2026-01-06 | 5.320 | 5.370 | 5.280 | 5.360 | 5.360 | 2,194 |
| 2026-01-05 | 5.410 | 5.410 | 5.380 | 5.380 | 5.380 | 140 |
| 2026-01-02 | 5.470 | 5.470 | 5.340 | 5.340 | 5.340 | 22 |
| 2025-12-30 | 5.380 | 5.430 | 5.380 | 5.430 | 5.430 | 16 |
| 2025-12-29 | 5.560 | 5.560 | 5.500 | 5.500 | 5.500 | 13 |
| 2025-12-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 100 |
| 2025-12-23 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-12-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1 |
| 2025-12-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 4,200 |
| 2025-12-18 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 1 |
| 2025-12-17 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-12-16 | 5.590 | 5.620 | 5.590 | 5.620 | 5.620 | 2 |
| 2025-12-15 | 5.620 | 5.620 | 5.500 | 5.500 | 5.500 | 526 |
| 2025-12-12 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 0 |
| 2025-12-11 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 10 |
| 2025-12-10 | 5.910 | 5.910 | 5.880 | 5.880 | 5.880 | 552 |
| 2025-12-09 | 5.920 | 5.920 | 5.820 | 5.820 | 5.820 | 110 |
| 2025-12-08 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 30 |
| 2025-12-05 | 5.900 | 5.910 | 5.820 | 5.860 | 5.860 | 4,850 |
| 2025-12-04 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 0 |
| 2025-12-03 | 5.650 | 5.680 | 5.650 | 5.660 | 5.660 | 310 |
| 2025-12-02 | 5.610 | 5.670 | 5.600 | 5.650 | 5.650 | 4,979 |
| 2025-12-01 | 7.500 | 7.500 | 5.520 | 7.000 | 7.000 | 8,816 |
| 2025-11-28 | 5.680 | 6.500 | 5.680 | 6.500 | 6.500 | 79 |
| 2025-11-27 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 0 |
| 2025-11-26 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 0 |
| 2025-11-25 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 0 |
| 2025-11-24 | 5.470 | 5.470 | 5.430 | 5.430 | 5.430 | 1,074 |
| 2025-11-21 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 1,800 |
| 2025-11-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 50 |
| 2025-11-18 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 0 |
| 2025-11-17 | 5.630 | 5.630 | 5.590 | 5.590 | 5.590 | 4,034 |
| 2025-11-14 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 0 |
| 2025-11-13 | 5.780 | 5.840 | 5.780 | 5.840 | 5.840 | 4,402 |
| 2025-11-12 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 2025-11-11 | 5.820 | 5.830 | 5.820 | 5.830 | 5.830 | 343 |
| 2025-11-10 | 5.850 | 5.860 | 5.810 | 5.810 | 5.810 | 13 |
| 2025-11-07 | 5.460 | 5.460 | 5.450 | 5.450 | 5.450 | 5 |
| 2025-11-06 | 5.620 | 5.620 | 5.380 | 5.380 | 5.380 | 316 |
| 2025-11-05 | 5.840 | 5.840 | 5.480 | 5.620 | 5.620 | 4,408 |
| 2025-11-04 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
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.