Fiverr International Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-10 | 7.450 | 7.500 | 7.450 | 7.490 | 7.490 | 4 |
| 2023-08-09 | 7.620 | 7.620 | 7.450 | 7.450 | 7.450 | 405 |
| 2023-08-08 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1 |
| 2023-08-07 | 7.720 | 7.720 | 7.590 | 7.590 | 7.590 | 2,004 |
| 2023-08-04 | 8.040 | 8.270 | 7.920 | 7.920 | 7.920 | 52 |
| 2023-08-03 | 7.150 | 8.200 | 7.150 | 8.180 | 8.180 | 8,635 |
| 2023-08-02 | 6.790 | 6.920 | 6.720 | 6.920 | 6.920 | 11 |
| 2023-08-01 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 7 |
| 2023-07-31 | 7.150 | 7.170 | 7.140 | 7.140 | 7.140 | 15 |
| 2023-07-27 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1 |
| 2023-07-26 | 6.930 | 6.930 | 6.780 | 6.780 | 6.780 | 4 |
| 2023-07-25 | 6.940 | 6.950 | 6.810 | 6.950 | 6.950 | 4 |
| 2023-07-24 | 6.950 | 6.950 | 6.850 | 6.880 | 6.880 | 612 |
| 2023-07-21 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 1 |
| 2023-07-20 | 7.360 | 7.370 | 7.360 | 7.370 | 7.370 | 6,001 |
| 2023-07-19 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 2,000 |
| 2023-07-18 | 7.500 | 7.500 | 7.400 | 7.400 | 7.400 | 60 |
| 2023-07-17 | 7.340 | 7.370 | 7.340 | 7.370 | 7.370 | 7 |
| 2023-07-14 | 7.150 | 7.150 | 7.000 | 7.000 | 7.000 | 17 |
| 2023-07-13 | 7.150 | 7.280 | 7.150 | 7.260 | 7.260 | 34 |
| 2023-07-11 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 92 |
| 2023-07-10 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1,200 |
| 2023-07-07 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1 |
| 2023-07-06 | 6.250 | 6.250 | 6.090 | 6.180 | 6.180 | 118 |
| 2023-07-05 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 1 |
| 2023-07-03 | 6.250 | 6.400 | 6.250 | 6.400 | 6.400 | 6 |
| 2023-06-30 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 3 |
| 2023-06-29 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 2 |
| 2023-06-28 | 6.310 | 6.320 | 6.260 | 6.320 | 6.320 | 58 |
| 2023-06-27 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 2 |
| 2023-06-23 | 6.290 | 6.290 | 6.210 | 6.210 | 6.210 | 1,505 |
| 2023-06-22 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 92 |
| 2023-06-21 | 6.480 | 6.490 | 6.480 | 6.490 | 6.490 | 25 |
| 2023-06-20 | 7.000 | 7.000 | 6.760 | 6.760 | 6.760 | 2 |
| 2023-06-16 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 1 |
| 2023-06-15 | 7.160 | 7.200 | 7.160 | 7.200 | 7.200 | 22 |
| 2023-06-13 | 7.090 | 7.160 | 7.090 | 7.160 | 7.160 | 2 |
| 2023-06-12 | 7.190 | 7.190 | 6.920 | 6.980 | 6.980 | 15,995 |
| 2023-06-07 | 7.120 | 7.120 | 7.040 | 7.040 | 7.040 | 101 |
| 2023-06-06 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 100 |
| 2023-06-01 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 1 |
| 2023-05-30 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 2 |
| 2023-05-26 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 1 |
| 2023-05-25 | 6.880 | 6.880 | 6.740 | 6.850 | 6.850 | 2,223 |
| 2023-05-23 | 7.140 | 7.210 | 7.140 | 7.210 | 7.210 | 20 |
| 2023-05-22 | 7.040 | 7.240 | 6.920 | 7.240 | 7.240 | 264 |
| 2023-05-19 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 21 |
| 2023-05-15 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 2 |
| 2023-05-12 | 7.060 | 7.060 | 6.980 | 6.980 | 6.980 | 4 |
| 2023-05-11 | 6.900 | 7.000 | 6.810 | 6.940 | 6.940 | 46 |
| 2023-05-10 | 7.300 | 7.300 | 5.010 | 5.010 | 5.010 | 52 |
| 2023-05-08 | 6.890 | 7.120 | 6.880 | 7.120 | 7.120 | 218 |
| 2023-05-04 | 6.500 | 6.730 | 6.500 | 6.610 | 6.610 | 542 |
| 2023-05-02 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 1 |
| 2023-04-28 | 8.990 | 9.130 | 8.990 | 9.130 | 9.130 | 11 |
| 2023-04-26 | 8.520 | 8.520 | 8.470 | 8.470 | 8.470 | 4 |
| 2023-04-17 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 2 |
| 2023-04-12 | 8.660 | 8.670 | 8.660 | 8.670 | 8.670 | 2,900 |
| 2023-04-10 | 9.250 | 9.250 | 8.820 | 8.820 | 8.820 | 3 |
| 2023-03-23 | 9.250 | 9.250 | 9.030 | 9.060 | 9.060 | 34 |
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.