Fiverr International Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2025-05-16 | 8.960 | 9.060 | 8.960 | 9.060 | 9.060 | 2,011 |
| 2025-05-15 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 1 |
| 2025-05-14 | 8.960 | 8.990 | 8.940 | 8.990 | 8.990 | 12,409 |
| 2025-05-13 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2025-05-12 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2025-05-09 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 1 |
| 2025-05-08 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 0 |
| 2025-05-07 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 1 |
| 2025-05-06 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 0 |
| 2025-05-05 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 0 |
| 2025-05-02 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 0 |
| 2025-04-30 | 7.420 | 7.420 | 7.280 | 7.280 | 7.280 | 2 |
| 2025-04-29 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 0 |
| 2025-04-23 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 400 |
| 2025-04-14 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 9 |
| 2025-04-11 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 1 |
| 2025-04-09 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 10 |
| 2025-04-07 | 6.530 | 6.810 | 6.220 | 6.810 | 6.810 | 5,802 |
| 2025-04-04 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 700 |
| 2025-04-03 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 700 |
| 2025-03-31 | 6.650 | 6.700 | 6.650 | 6.700 | 6.700 | 6 |
| 2025-03-28 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 19 |
| 2025-03-27 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 2 |
| 2025-03-18 | 7.360 | 7.360 | 7.190 | 7.190 | 7.190 | 16,822 |
| 2025-03-14 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 2 |
| 2025-03-05 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 52 |
| 2025-02-28 | 7.610 | 7.860 | 7.520 | 7.860 | 7.860 | 18 |
| 2025-02-27 | 7.490 | 7.760 | 7.490 | 7.760 | 7.760 | 601 |
| 2025-02-26 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 1,000 |
| 2025-02-24 | 7.500 | 7.560 | 7.500 | 7.560 | 7.560 | 10 |
| 2025-02-21 | 7.580 | 7.580 | 7.500 | 7.500 | 7.500 | 15 |
| 2025-02-20 | 8.010 | 8.010 | 7.870 | 7.930 | 7.930 | 1,709 |
| 2025-02-19 | 9.850 | 9.900 | 8.370 | 8.590 | 8.590 | 59,560 |
| 2025-02-18 | 9.390 | 9.400 | 9.380 | 9.400 | 9.400 | 45,000 |
| 2025-02-12 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 1 |
| 2025-02-04 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 34 |
| 2025-02-03 | 8.770 | 8.770 | 8.690 | 8.690 | 8.690 | 11 |
| 2025-01-30 | 9.120 | 9.150 | 9.120 | 9.150 | 9.150 | 33 |
| 2025-01-29 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 1 |
| 2025-01-28 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 30 |
| 2025-01-24 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 27 |
| 2025-01-15 | 9.750 | 10.000 | 9.750 | 9.790 | 9.790 | 318 |
| 2025-01-14 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 1,200 |
| 2025-01-13 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 1 |
| 2025-01-10 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 74 |
| 2025-01-08 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 2 |
| 2025-01-07 | 10.460 | 10.460 | 10.460 | 10.460 | 10.460 | 73 |
| 2025-01-06 | 10.250 | 10.530 | 10.250 | 10.530 | 10.530 | 150 |
| 2025-01-02 | 9.920 | 9.920 | 9.730 | 9.730 | 9.730 | 5,531 |
| 2024-12-30 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 2 |
| 2024-12-27 | 9.840 | 9.840 | 9.840 | 9.840 | 9.840 | 1 |
| 2024-12-26 | 9.670 | 10.040 | 9.670 | 10.040 | 10.040 | 2 |
| 2024-12-23 | 9.870 | 9.870 | 9.870 | 9.870 | 9.870 | 2 |
| 2024-12-20 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 1,500 |
| 2024-12-18 | 10.220 | 10.220 | 10.060 | 10.060 | 10.060 | 1,372 |
| 2024-12-17 | 10.220 | 10.220 | 10.160 | 10.160 | 10.160 | 1,103 |
| 2024-12-16 | 10.280 | 10.280 | 10.280 | 10.280 | 10.280 | 100 |
| 2024-12-13 | 10.670 | 10.670 | 10.670 | 10.670 | 10.670 | 100 |
| 2024-12-12 | 10.320 | 10.380 | 10.320 | 10.380 | 10.380 | 5 |
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.