Fiverr International Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-11 | 10.550 | 10.550 | 10.550 | 10.550 | 10.550 | 1,100 |
| 2024-12-10 | 10.500 | 10.500 | 10.290 | 10.290 | 10.290 | 273 |
| 2024-12-06 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 1 |
| 2024-12-05 | 10.230 | 10.230 | 10.160 | 10.160 | 10.160 | 218 |
| 2024-12-04 | 10.580 | 10.580 | 10.580 | 10.580 | 10.580 | 1 |
| 2024-12-03 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 60 |
| 2024-12-02 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 5 |
| 2024-11-29 | 9.800 | 9.800 | 9.770 | 9.770 | 9.770 | 159 |
| 2024-11-27 | 9.790 | 9.800 | 9.680 | 9.680 | 9.680 | 7 |
| 2024-11-26 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 2 |
| 2024-11-25 | 9.590 | 9.590 | 9.590 | 9.590 | 9.590 | 3 |
| 2024-11-22 | 9.420 | 9.500 | 9.350 | 9.500 | 9.500 | 303 |
| 2024-11-21 | 8.900 | 9.170 | 8.890 | 9.170 | 9.170 | 902 |
| 2024-11-13 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 114 |
| 2024-11-11 | 8.920 | 8.920 | 8.770 | 8.770 | 8.770 | 334 |
| 2024-11-08 | 9.000 | 9.000 | 8.580 | 8.590 | 8.590 | 126 |
| 2024-11-06 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 1 |
| 2024-11-04 | 8.200 | 8.290 | 8.200 | 8.290 | 8.290 | 2,250 |
| 2024-11-01 | 8.760 | 8.820 | 8.760 | 8.820 | 8.820 | 1,300 |
| 2024-10-30 | 8.760 | 8.780 | 8.080 | 8.300 | 8.300 | 6,499 |
| 2024-10-29 | 7.060 | 7.350 | 7.060 | 7.350 | 7.350 | 232 |
| 2024-10-28 | 6.840 | 7.050 | 6.840 | 7.050 | 7.050 | 103 |
| 2024-10-25 | 6.600 | 6.600 | 6.560 | 6.560 | 6.560 | 3 |
| 2024-10-24 | 6.430 | 6.550 | 6.430 | 6.550 | 6.550 | 2,502 |
| 2024-10-21 | 6.410 | 6.410 | 6.290 | 6.290 | 6.290 | 8 |
| 2024-10-17 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 1 |
| 2024-10-16 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 10 |
| 2024-10-15 | 6.420 | 6.670 | 6.420 | 6.670 | 6.670 | 2 |
| 2024-10-14 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1 |
| 2024-10-09 | 6.660 | 6.660 | 6.610 | 6.610 | 6.610 | 3 |
| 2024-10-08 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 1 |
| 2024-10-07 | 6.650 | 6.650 | 6.430 | 6.430 | 6.430 | 46 |
| 2024-10-04 | 6.600 | 6.690 | 6.600 | 6.690 | 6.690 | 5 |
| 2024-10-03 | 6.550 | 6.570 | 6.480 | 6.570 | 6.570 | 18 |
| 2024-10-02 | 6.700 | 6.700 | 6.680 | 6.680 | 6.680 | 20 |
| 2024-10-01 | 7.090 | 7.090 | 6.680 | 6.680 | 6.680 | 415 |
| 2024-09-27 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 45 |
| 2024-09-26 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 2,000 |
| 2024-09-23 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 48 |
| 2024-09-20 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 1,400 |
| 2024-09-18 | 6.690 | 6.840 | 6.690 | 6.840 | 6.840 | 79 |
| 2024-09-17 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 1 |
| 2024-09-10 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 2 |
| 2024-09-09 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 1 |
| 2024-09-04 | 6.770 | 6.770 | 6.750 | 6.750 | 6.750 | 2 |
| 2024-09-03 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 1 |
| 2024-08-28 | 6.900 | 6.900 | 6.790 | 6.790 | 6.790 | 5 |
| 2024-08-27 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 700 |
| 2024-08-26 | 7.230 | 7.300 | 7.230 | 7.300 | 7.300 | 8 |
| 2024-08-21 | 7.000 | 7.120 | 7.000 | 7.120 | 7.120 | 118 |
| 2024-08-20 | 7.120 | 7.120 | 6.970 | 7.010 | 7.010 | 330 |
| 2024-08-15 | 6.610 | 6.640 | 6.600 | 6.640 | 6.640 | 237 |
| 2024-08-14 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1 |
| 2024-08-12 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 18 |
| 2024-08-09 | 6.340 | 6.480 | 6.340 | 6.480 | 6.480 | 17 |
| 2024-08-08 | 6.500 | 6.550 | 6.260 | 6.550 | 6.550 | 17 |
| 2024-08-07 | 6.730 | 6.740 | 6.660 | 6.660 | 6.660 | 12 |
| 2024-08-06 | 6.690 | 6.690 | 6.650 | 6.650 | 6.650 | 34 |
| 2024-08-05 | 6.850 | 6.930 | 6.850 | 6.930 | 6.930 | 17 |
| 2024-08-02 | 6.440 | 6.770 | 6.440 | 6.770 | 6.770 | 686 |
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.