Fiverr International Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 7,100 |
| 2022-11-01 | 7.980 | 7.980 | 7.880 | 7.920 | 7.920 | 4 |
| 2022-10-31 | 7.220 | 8.280 | 7.220 | 8.070 | 8.070 | 371 |
| 2022-10-21 | 7.000 | 7.220 | 7.000 | 7.220 | 7.220 | 4,905 |
| 2022-10-20 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1 |
| 2022-10-18 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 4,000 |
| 2022-10-17 | 7.560 | 7.610 | 7.370 | 7.380 | 7.380 | 21 |
| 2022-10-11 | 7.580 | 7.780 | 7.580 | 7.780 | 7.780 | 2 |
| 2022-10-10 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 5 |
| 2022-10-07 | 8.010 | 8.010 | 7.990 | 7.990 | 7.990 | 3,802 |
| 2022-10-06 | 8.640 | 8.640 | 8.420 | 8.420 | 8.420 | 5,906 |
| 2022-10-03 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 7,500 |
| 2022-09-29 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 12,000 |
| 2022-09-28 | 8.380 | 8.520 | 8.380 | 8.520 | 8.520 | 3 |
| 2022-09-23 | 8.060 | 8.060 | 7.940 | 7.940 | 7.940 | 10,001 |
| 2022-09-21 | 8.060 | 8.190 | 8.060 | 8.190 | 8.190 | 7,000 |
| 2022-09-20 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 1 |
| 2022-09-16 | 8.710 | 8.710 | 8.640 | 8.640 | 8.640 | 1,507 |
| 2022-09-12 | 9.500 | 9.540 | 9.480 | 9.540 | 9.540 | 4 |
| 2022-09-08 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 1 |
| 2022-09-06 | 11.020 | 11.020 | 8.660 | 8.840 | 8.840 | 289 |
| 2022-08-15 | 11.040 | 11.040 | 11.040 | 11.040 | 11.040 | 1 |
| 2022-08-10 | 10.500 | 10.500 | 10.460 | 10.460 | 10.460 | 2 |
| 2022-08-09 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 1 |
| 2022-08-08 | 10.180 | 10.800 | 10.180 | 10.800 | 10.800 | 6,536 |
| 2022-08-05 | 10.580 | 10.580 | 10.530 | 10.530 | 10.530 | 2,104 |
| 2022-08-03 | 9.580 | 9.660 | 9.580 | 9.660 | 9.660 | 50 |
| 2022-08-02 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 2,200 |
| 2022-07-26 | 9.140 | 9.140 | 8.930 | 8.930 | 8.930 | 19 |
| 2022-07-25 | 10.020 | 10.020 | 9.860 | 9.860 | 9.860 | 101 |
| 2022-07-22 | 10.040 | 10.040 | 9.950 | 10.020 | 10.020 | 2,552 |
| 2022-07-21 | 10.620 | 10.700 | 10.620 | 10.700 | 10.700 | 8 |
| 2022-07-20 | 10.240 | 10.460 | 10.240 | 10.460 | 10.460 | 804 |
| 2022-07-19 | 8.830 | 8.960 | 8.740 | 8.960 | 8.960 | 7 |
| 2022-07-18 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 1 |
| 2022-07-14 | 8.860 | 8.900 | 8.660 | 8.660 | 8.660 | 4,015 |
| 2022-07-13 | 9.200 | 9.340 | 9.040 | 9.060 | 9.060 | 17 |
| 2022-07-08 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 1 |
| 2022-07-07 | 10.470 | 10.470 | 10.470 | 10.470 | 10.470 | 40 |
| 2022-07-06 | 10.120 | 10.200 | 9.970 | 9.970 | 9.970 | 2,144 |
| 2022-07-05 | 9.840 | 10.170 | 9.840 | 10.170 | 10.170 | 2,506 |
| 2022-07-01 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 4,600 |
| 2022-06-28 | 10.200 | 10.200 | 9.910 | 9.910 | 9.910 | 80 |
| 2022-06-27 | 10.170 | 10.170 | 10.170 | 10.170 | 10.170 | 46 |
| 2022-06-21 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 1,000 |
| 2022-06-17 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 1 |
| 2022-06-15 | 8.970 | 9.140 | 8.970 | 9.100 | 9.100 | 1,359 |
| 2022-06-14 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 35 |
| 2022-06-13 | 8.800 | 8.900 | 8.710 | 8.710 | 8.710 | 26,723 |
| 2022-06-08 | 10.410 | 10.410 | 10.410 | 10.410 | 10.410 | 2 |
| 2022-06-06 | 9.850 | 10.060 | 9.850 | 10.060 | 10.060 | 800 |
| 2022-06-03 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 26 |
| 2022-06-02 | 9.850 | 10.500 | 9.850 | 10.450 | 10.450 | 84 |
| 2022-05-25 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1 |
| 2022-05-20 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 4 |
| 2022-05-19 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 10 |
| 2022-05-18 | 10.120 | 10.120 | 10.120 | 10.120 | 10.120 | 2 |
| 2022-05-17 | 10.140 | 10.140 | 10.140 | 10.140 | 10.140 | 543 |
| 2022-05-12 | 8.470 | 8.560 | 8.470 | 8.560 | 8.560 | 510 |
| 2022-05-11 | 8.380 | 8.380 | 7.920 | 7.920 | 7.920 | 6,240 |
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.