Fiverr International Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 51 |
| 2025-08-08 | 6.160 | 6.160 | 5.970 | 5.970 | 5.970 | 85 |
| 2025-08-07 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 49 |
| 2025-08-06 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 501 |
| 2025-08-05 | 6.090 | 6.120 | 5.990 | 5.990 | 5.990 | 8 |
| 2025-08-04 | 6.110 | 6.160 | 6.110 | 6.160 | 6.160 | 1,703 |
| 2025-08-01 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 2 |
| 2025-07-31 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1 |
| 2025-07-30 | 6.500 | 6.500 | 6.010 | 6.200 | 6.200 | 847 |
| 2025-07-29 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 2 |
| 2025-07-28 | 6.740 | 7.150 | 6.740 | 7.150 | 7.150 | 77 |
| 2025-07-25 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 1 |
| 2025-07-24 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 1 |
| 2025-07-23 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 0 |
| 2025-07-22 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 0 |
| 2025-07-21 | 7.410 | 7.410 | 7.170 | 7.170 | 7.170 | 5 |
| 2025-07-18 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 1 |
| 2025-07-17 | 7.220 | 7.270 | 7.220 | 7.250 | 7.250 | 2,201 |
| 2025-07-16 | 7.300 | 7.340 | 7.300 | 7.300 | 7.300 | 77 |
| 2025-07-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 29 |
| 2025-07-14 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 0 |
| 2025-07-11 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 0 |
| 2025-07-10 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 0 |
| 2025-07-09 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 0 |
| 2025-07-08 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 2 |
| 2025-07-07 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 2 |
| 2025-07-04 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 150 |
| 2025-07-03 | 7.820 | 7.910 | 7.820 | 7.910 | 7.910 | 9 |
| 2025-07-02 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 1 |
| 2025-07-01 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2025-06-30 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2025-06-27 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 1 |
| 2025-06-26 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 100 |
| 2025-06-25 | 8.200 | 8.200 | 8.160 | 8.160 | 8.160 | 2 |
| 2025-06-24 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 1 |
| 2025-06-23 | 8.070 | 8.070 | 8.030 | 8.030 | 8.030 | 3 |
| 2025-06-20 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 0 |
| 2025-06-18 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 0 |
| 2025-06-17 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 0 |
| 2025-06-16 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 0 |
| 2025-06-13 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 0 |
| 2025-06-12 | 8.500 | 8.500 | 8.240 | 8.240 | 8.240 | 3,700 |
| 2025-06-11 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 3 |
| 2025-06-10 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 2 |
| 2025-06-09 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 17 |
| 2025-06-06 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 700 |
| 2025-06-05 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 110 |
| 2025-06-04 | 9.480 | 9.490 | 9.400 | 9.430 | 9.430 | 752 |
| 2025-06-03 | 9.330 | 9.330 | 9.330 | 9.330 | 9.330 | 0 |
| 2025-06-02 | 9.330 | 9.330 | 9.330 | 9.330 | 9.330 | 1 |
| 2025-05-30 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 3 |
| 2025-05-29 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 0 |
| 2025-05-28 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 1 |
| 2025-05-27 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2025-05-26 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2025-05-23 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2025-05-22 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2025-05-21 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 1 |
| 2025-05-20 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2025-05-19 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 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.