Fiverr International Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 1 |
| 2024-07-31 | 6.940 | 7.500 | 6.940 | 7.420 | 7.420 | 7,838 |
| 2024-07-30 | 6.170 | 6.380 | 6.170 | 6.380 | 6.380 | 12 |
| 2024-07-25 | 6.350 | 6.350 | 6.300 | 6.300 | 6.300 | 4 |
| 2024-07-24 | 6.410 | 6.410 | 6.380 | 6.380 | 6.380 | 2 |
| 2024-07-23 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 3 |
| 2024-07-22 | 6.370 | 6.370 | 6.290 | 6.310 | 6.310 | 62 |
| 2024-07-18 | 6.700 | 6.700 | 6.650 | 6.650 | 6.650 | 1,001 |
| 2024-07-17 | 6.790 | 6.790 | 6.720 | 6.720 | 6.720 | 53 |
| 2024-07-15 | 6.450 | 6.590 | 6.450 | 6.550 | 6.550 | 26 |
| 2024-07-12 | 6.420 | 6.420 | 6.380 | 6.380 | 6.380 | 101 |
| 2024-07-11 | 6.130 | 6.160 | 6.110 | 6.160 | 6.160 | 503 |
| 2024-07-10 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 1 |
| 2024-07-09 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 1 |
| 2024-07-08 | 6.280 | 6.290 | 6.280 | 6.290 | 6.290 | 11 |
| 2024-07-05 | 6.520 | 6.520 | 6.410 | 6.410 | 6.410 | 4 |
| 2024-07-04 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 100 |
| 2024-07-03 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 1 |
| 2024-07-02 | 6.000 | 6.130 | 6.000 | 6.130 | 6.130 | 2 |
| 2024-07-01 | 6.380 | 6.380 | 6.300 | 6.300 | 6.300 | 501 |
| 2024-06-28 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 1 |
| 2024-06-27 | 6.500 | 6.550 | 6.460 | 6.460 | 6.460 | 1,111 |
| 2024-06-26 | 6.310 | 6.420 | 6.310 | 6.390 | 6.390 | 54 |
| 2024-06-25 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1 |
| 2024-06-24 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 21 |
| 2024-06-21 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 3 |
| 2024-06-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1 |
| 2024-06-17 | 6.040 | 6.060 | 6.040 | 6.060 | 6.060 | 2,080 |
| 2024-06-14 | 6.400 | 6.400 | 6.100 | 6.110 | 6.110 | 2,051 |
| 2024-06-13 | 6.610 | 6.610 | 6.590 | 6.590 | 6.590 | 4 |
| 2024-06-12 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 1 |
| 2024-06-11 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 2 |
| 2024-06-06 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 50 |
| 2024-06-05 | 7.290 | 7.290 | 6.530 | 6.530 | 6.530 | 53 |
| 2024-06-04 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 3 |
| 2024-06-03 | 6.540 | 6.540 | 6.480 | 6.490 | 6.490 | 5,833 |
| 2024-05-31 | 6.250 | 6.680 | 6.250 | 6.680 | 6.680 | 16 |
| 2024-05-27 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 9 |
| 2024-05-24 | 6.470 | 6.470 | 6.430 | 6.430 | 6.430 | 20 |
| 2024-05-23 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 5 |
| 2024-05-21 | 6.520 | 6.520 | 6.350 | 6.370 | 6.370 | 904 |
| 2024-05-20 | 6.400 | 6.500 | 6.400 | 6.500 | 6.500 | 267 |
| 2024-05-17 | 6.410 | 6.410 | 6.290 | 6.290 | 6.290 | 1,054 |
| 2024-05-16 | 6.470 | 6.500 | 6.440 | 6.500 | 6.500 | 53 |
| 2024-05-14 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 1 |
| 2024-05-13 | 6.370 | 6.590 | 6.370 | 6.520 | 6.520 | 58 |
| 2024-05-10 | 5.890 | 6.080 | 5.810 | 6.080 | 6.080 | 185 |
| 2024-05-09 | 5.640 | 5.980 | 5.640 | 5.670 | 5.670 | 219 |
| 2024-05-08 | 5.210 | 5.210 | 5.120 | 5.120 | 5.120 | 4 |
| 2024-05-06 | 5.320 | 5.320 | 5.250 | 5.250 | 5.250 | 602 |
| 2024-04-30 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 54 |
| 2024-04-29 | 5.420 | 5.420 | 5.350 | 5.350 | 5.350 | 155 |
| 2024-04-26 | 5.620 | 5.620 | 5.200 | 5.280 | 5.280 | 142 |
| 2024-04-25 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 48 |
| 2024-04-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,000 |
| 2024-04-23 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 1 |
| 2024-04-22 | 5.110 | 5.110 | 5.030 | 5.040 | 5.040 | 1,201 |
| 2024-04-19 | 5.060 | 5.060 | 5.050 | 5.050 | 5.050 | 1,620 |
| 2024-04-15 | 4.740 | 5.530 | 4.640 | 5.230 | 5.230 | 414 |
| 2024-04-10 | 5.040 | 5.040 | 4.840 | 4.840 | 4.840 | 204 |
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.