Fiverr International Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2025-10-31 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 16 |
| 2025-10-30 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 0 |
| 2025-10-29 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 0 |
| 2025-10-28 | 6.280 | 6.330 | 6.280 | 6.330 | 6.330 | 154 |
| 2025-10-27 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2025-10-24 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2025-10-23 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2025-10-22 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 4 |
| 2025-10-21 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2025-10-20 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2025-10-17 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2025-10-16 | 6.160 | 6.160 | 6.110 | 6.110 | 6.110 | 22 |
| 2025-10-15 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 74 |
| 2025-10-14 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-10-13 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 2,170 |
| 2025-10-10 | 6.310 | 6.310 | 6.240 | 6.240 | 6.240 | 102 |
| 2025-10-09 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 15 |
| 2025-10-08 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 0 |
| 2025-10-07 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 2 |
| 2025-10-06 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2025-10-03 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2025-10-02 | 6.330 | 6.400 | 6.210 | 6.400 | 6.400 | 243 |
| 2025-10-01 | 6.330 | 6.330 | 6.190 | 6.190 | 6.190 | 163 |
| 2025-09-30 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1 |
| 2025-09-29 | 6.630 | 6.820 | 6.630 | 6.770 | 6.770 | 4,706 |
| 2025-09-26 | 6.720 | 6.770 | 6.720 | 6.770 | 6.770 | 150 |
| 2025-09-25 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 1 |
| 2025-09-24 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 0 |
| 2025-09-23 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 5 |
| 2025-09-22 | 7.290 | 7.290 | 6.990 | 7.010 | 7.010 | 326 |
| 2025-09-19 | 7.350 | 7.350 | 7.210 | 7.210 | 7.210 | 410 |
| 2025-09-18 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 0 |
| 2025-09-17 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 1 |
| 2025-09-16 | 6.130 | 6.250 | 6.130 | 6.250 | 6.250 | 142 |
| 2025-09-15 | 6.000 | 6.000 | 5.970 | 5.970 | 5.970 | 90 |
| 2025-09-12 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 15 |
| 2025-09-11 | 6.420 | 6.420 | 6.370 | 6.370 | 6.370 | 5 |
| 2025-09-10 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 50 |
| 2025-09-09 | 6.450 | 6.450 | 6.420 | 6.420 | 6.420 | 387 |
| 2025-09-08 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-09-05 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-09-04 | 6.390 | 6.390 | 6.350 | 6.350 | 6.350 | 1,050 |
| 2025-09-03 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 10 |
| 2025-09-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-09-01 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-08-29 | 6.460 | 7.000 | 6.460 | 7.000 | 7.000 | 101 |
| 2025-08-28 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 0 |
| 2025-08-27 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 1 |
| 2025-08-26 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 2 |
| 2025-08-25 | 6.390 | 6.390 | 6.360 | 6.390 | 6.390 | 301 |
| 2025-08-22 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-08-21 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 2 |
| 2025-08-20 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-08-19 | 6.360 | 6.670 | 6.350 | 6.350 | 6.350 | 30 |
| 2025-08-18 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 0 |
| 2025-08-15 | 5.950 | 6.030 | 5.950 | 6.030 | 6.030 | 55 |
| 2025-08-14 | 6.010 | 6.010 | 5.990 | 5.990 | 5.990 | 3 |
| 2025-08-13 | 5.950 | 6.010 | 5.950 | 6.010 | 6.010 | 29,000 |
| 2025-08-12 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 2 |
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.