Fiverr International Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 6.860 | 6.890 | 6.440 | 6.440 | 6.440 | 78 |
| 2023-12-04 | 6.780 | 6.780 | 6.700 | 6.720 | 6.720 | 126 |
| 2023-11-30 | 6.350 | 6.420 | 6.350 | 6.420 | 6.420 | 42 |
| 2023-11-29 | 5.320 | 6.470 | 5.320 | 6.350 | 6.350 | 93 |
| 2023-11-28 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 1 |
| 2023-11-27 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 5 |
| 2023-11-24 | 5.680 | 5.680 | 5.630 | 5.630 | 5.630 | 401 |
| 2023-11-21 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 750 |
| 2023-11-20 | 5.900 | 5.900 | 5.850 | 5.850 | 5.850 | 29 |
| 2023-11-17 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 36 |
| 2023-11-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1 |
| 2023-11-14 | 5.240 | 5.620 | 5.240 | 5.620 | 5.620 | 3 |
| 2023-11-13 | 5.280 | 5.370 | 5.170 | 5.350 | 5.350 | 205 |
| 2023-11-10 | 5.400 | 5.410 | 5.390 | 5.390 | 5.390 | 29 |
| 2023-11-08 | 5.990 | 6.110 | 5.990 | 6.030 | 6.030 | 25,202 |
| 2023-11-07 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 1 |
| 2023-11-06 | 5.630 | 5.630 | 5.330 | 5.330 | 5.330 | 4 |
| 2023-11-03 | 5.480 | 5.510 | 5.480 | 5.510 | 5.510 | 192 |
| 2023-11-01 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 1 |
| 2023-10-31 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 36 |
| 2023-10-30 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 1 |
| 2023-10-27 | 5.450 | 5.510 | 5.450 | 5.510 | 5.510 | 401 |
| 2023-10-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 500 |
| 2023-10-24 | 6.070 | 6.070 | 6.000 | 6.000 | 6.000 | 21 |
| 2023-10-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 11 |
| 2023-10-20 | 5.840 | 5.880 | 5.840 | 5.880 | 5.880 | 11 |
| 2023-10-19 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 1 |
| 2023-10-18 | 6.020 | 6.070 | 6.020 | 6.070 | 6.070 | 1,020 |
| 2023-10-16 | 6.380 | 6.380 | 6.050 | 6.050 | 6.050 | 6 |
| 2023-10-13 | 6.480 | 6.480 | 6.250 | 6.250 | 6.250 | 12 |
| 2023-10-09 | 6.030 | 6.150 | 6.030 | 6.150 | 6.150 | 802 |
| 2023-10-06 | 6.350 | 6.350 | 6.160 | 6.160 | 6.160 | 2 |
| 2023-10-04 | 6.280 | 6.350 | 6.280 | 6.350 | 6.350 | 27 |
| 2023-10-03 | 5.970 | 6.280 | 5.970 | 6.280 | 6.280 | 5 |
| 2023-10-02 | 6.120 | 6.160 | 6.100 | 6.100 | 6.100 | 2,002 |
| 2023-09-29 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1 |
| 2023-09-28 | 6.440 | 6.440 | 6.060 | 6.060 | 6.060 | 4 |
| 2023-09-26 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 10 |
| 2023-09-25 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 1 |
| 2023-09-21 | 6.430 | 6.430 | 6.140 | 6.140 | 6.140 | 2 |
| 2023-09-20 | 6.370 | 6.370 | 6.300 | 6.300 | 6.300 | 11 |
| 2023-09-19 | 6.590 | 6.590 | 6.360 | 6.360 | 6.360 | 10 |
| 2023-09-18 | 6.780 | 6.780 | 6.460 | 6.460 | 6.460 | 3 |
| 2023-09-15 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 1 |
| 2023-09-14 | 7.060 | 7.070 | 7.060 | 7.070 | 7.070 | 355 |
| 2023-09-13 | 6.870 | 6.960 | 6.870 | 6.960 | 6.960 | 102 |
| 2023-09-12 | 7.070 | 7.070 | 7.020 | 7.020 | 7.020 | 254 |
| 2023-09-08 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 4,000 |
| 2023-09-06 | 7.260 | 7.310 | 7.260 | 7.310 | 7.310 | 13,600 |
| 2023-09-05 | 7.000 | 7.230 | 7.000 | 7.230 | 7.230 | 35 |
| 2023-09-04 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1 |
| 2023-08-31 | 6.980 | 7.050 | 6.980 | 6.980 | 6.980 | 2,016 |
| 2023-08-30 | 6.860 | 6.860 | 6.830 | 6.830 | 6.830 | 187 |
| 2023-08-29 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,200 |
| 2023-08-28 | 6.730 | 6.730 | 6.580 | 6.600 | 6.600 | 184 |
| 2023-08-22 | 6.890 | 6.890 | 6.650 | 6.650 | 6.650 | 7 |
| 2023-08-21 | 7.420 | 7.420 | 6.750 | 6.750 | 6.750 | 7 |
| 2023-08-16 | 7.440 | 7.440 | 7.250 | 7.270 | 7.270 | 6 |
| 2023-08-14 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 100 |
| 2023-08-11 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1 |
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.