Fiverr International Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 8.940 | 8.950 | 8.940 | 8.950 | 8.950 | 11,500 |
| 2023-03-13 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 3 |
| 2023-03-10 | 9.320 | 9.320 | 9.030 | 9.030 | 9.030 | 1,330 |
| 2023-03-08 | 9.850 | 9.920 | 9.780 | 9.920 | 9.920 | 800,000 |
| 2023-03-06 | 10.320 | 10.320 | 10.320 | 10.320 | 10.320 | 61 |
| 2023-03-01 | 10.370 | 10.370 | 10.370 | 10.370 | 10.370 | 5 |
| 2023-02-28 | 10.400 | 10.400 | 10.370 | 10.370 | 10.370 | 3 |
| 2023-02-27 | 10.280 | 10.280 | 10.210 | 10.210 | 10.210 | 4 |
| 2023-02-23 | 11.420 | 11.420 | 10.720 | 10.840 | 10.840 | 24 |
| 2023-02-22 | 11.670 | 11.800 | 11.430 | 11.510 | 11.510 | 12,800 |
| 2023-02-17 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 34 |
| 2023-02-16 | 11.060 | 11.060 | 11.060 | 11.060 | 11.060 | 6 |
| 2023-02-15 | 11.060 | 11.060 | 11.060 | 11.060 | 11.060 | 3,800 |
| 2023-02-14 | 10.270 | 10.270 | 10.270 | 10.270 | 10.270 | 10 |
| 2023-02-13 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 1,500 |
| 2023-02-10 | 10.520 | 10.520 | 10.300 | 10.300 | 10.300 | 28 |
| 2023-02-08 | 11.730 | 11.730 | 11.290 | 11.290 | 11.290 | 50 |
| 2023-02-03 | 11.670 | 11.890 | 11.670 | 11.890 | 11.890 | 464 |
| 2023-02-02 | 10.000 | 11.970 | 10.000 | 11.670 | 11.670 | 3,025 |
| 2023-02-01 | 9.360 | 9.470 | 9.360 | 9.470 | 9.470 | 1,514 |
| 2023-01-31 | 9.300 | 9.350 | 9.300 | 9.350 | 9.350 | 12 |
| 2023-01-30 | 9.450 | 9.470 | 9.450 | 9.470 | 9.470 | 2 |
| 2023-01-27 | 9.040 | 9.490 | 9.040 | 9.490 | 9.490 | 2,003 |
| 2023-01-26 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 15 |
| 2023-01-23 | 9.050 | 9.240 | 9.050 | 9.240 | 9.240 | 132 |
| 2023-01-20 | 8.580 | 8.790 | 8.580 | 8.790 | 8.790 | 3,528 |
| 2023-01-19 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 35 |
| 2023-01-18 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 2 |
| 2023-01-17 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 3,430 |
| 2023-01-12 | 8.330 | 8.390 | 8.330 | 8.340 | 8.340 | 4,603 |
| 2023-01-10 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 1,000 |
| 2023-01-09 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 1 |
| 2023-01-06 | 7.650 | 7.650 | 7.560 | 7.640 | 7.640 | 26,661 |
| 2023-01-05 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 1 |
| 2023-01-04 | 8.140 | 8.140 | 7.960 | 8.030 | 8.030 | 1,247 |
| 2023-01-03 | 7.980 | 8.150 | 7.980 | 8.150 | 8.150 | 3 |
| 2023-01-02 | 7.900 | 7.910 | 7.900 | 7.910 | 7.910 | 4 |
| 2022-12-29 | 7.700 | 7.820 | 7.700 | 7.820 | 7.820 | 2 |
| 2022-12-28 | 7.550 | 7.550 | 7.300 | 7.300 | 7.300 | 6,844 |
| 2022-12-23 | 7.560 | 7.560 | 7.550 | 7.550 | 7.550 | 1,004 |
| 2022-12-22 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 10 |
| 2022-12-20 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 5 |
| 2022-12-19 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 70 |
| 2022-12-16 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 40 |
| 2022-12-14 | 8.810 | 8.920 | 8.770 | 8.920 | 8.920 | 11,210 |
| 2022-12-13 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 2,355 |
| 2022-12-08 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 1 |
| 2022-12-07 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 20 |
| 2022-12-06 | 8.200 | 8.200 | 8.130 | 8.190 | 8.190 | 2,637 |
| 2022-11-29 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 2 |
| 2022-11-24 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 1 |
| 2022-11-23 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 5 |
| 2022-11-22 | 9.280 | 9.360 | 9.280 | 9.360 | 9.360 | 14 |
| 2022-11-18 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 1 |
| 2022-11-17 | 10.420 | 10.500 | 10.420 | 10.500 | 10.500 | 6 |
| 2022-11-16 | 10.420 | 10.420 | 10.420 | 10.420 | 10.420 | 1 |
| 2022-11-14 | 10.120 | 10.120 | 10.120 | 10.120 | 10.120 | 1 |
| 2022-11-11 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 2,500 |
| 2022-11-10 | 8.970 | 9.550 | 8.970 | 9.550 | 9.550 | 5,610 |
| 2022-11-08 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 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.