Fiverr International Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 10.240 | 10.240 | 10.240 | 10.240 | 10.240 | 3 |
| 2022-05-09 | 11.170 | 11.170 | 10.900 | 10.900 | 10.900 | 5 |
| 2022-05-06 | 12.030 | 12.030 | 11.910 | 11.910 | 11.910 | 10 |
| 2022-05-05 | 13.050 | 13.050 | 13.050 | 13.050 | 13.050 | 4 |
| 2022-05-02 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 20 |
| 2022-04-28 | 13.530 | 13.530 | 13.530 | 13.530 | 13.530 | 1 |
| 2022-04-27 | 12.940 | 12.940 | 12.940 | 12.940 | 12.940 | 2 |
| 2022-04-25 | 13.170 | 13.170 | 13.170 | 13.170 | 13.170 | 3 |
| 2022-04-22 | 13.290 | 13.290 | 13.000 | 13.170 | 13.170 | 820 |
| 2022-04-12 | 16.540 | 16.540 | 16.540 | 16.540 | 16.540 | 61 |
| 2022-04-11 | 18.640 | 18.640 | 16.520 | 16.540 | 16.540 | 28 |
| 2022-04-04 | 18.530 | 18.640 | 18.530 | 18.640 | 18.640 | 13 |
| 2022-04-01 | 18.530 | 18.530 | 18.530 | 18.530 | 18.530 | 3 |
| 2022-03-31 | 18.700 | 18.960 | 18.280 | 18.280 | 18.280 | 173 |
| 2022-03-30 | 17.280 | 17.280 | 17.280 | 17.280 | 17.280 | 170 |
| 2022-03-29 | 17.280 | 17.280 | 17.280 | 17.280 | 17.280 | 1 |
| 2022-03-25 | 16.630 | 17.280 | 16.630 | 17.280 | 17.280 | 51 |
| 2022-03-11 | 16.710 | 16.710 | 16.630 | 16.630 | 16.630 | 2 |
| 2022-03-08 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 25 |
| 2022-03-04 | 17.800 | 17.800 | 17.800 | 17.800 | 17.800 | 23 |
| 2022-03-03 | 19.500 | 19.500 | 18.120 | 18.120 | 18.120 | 120 |
| 2022-02-16 | 20.000 | 20.000 | 19.520 | 19.520 | 19.520 | 203 |
| 2022-02-14 | 21.510 | 21.690 | 21.510 | 21.690 | 21.690 | 4 |
| 2022-02-11 | 21.950 | 22.200 | 21.510 | 21.510 | 21.510 | 36 |
| 2022-02-10 | 23.440 | 24.200 | 23.200 | 23.200 | 23.200 | 34 |
| 2022-02-09 | 19.150 | 22.800 | 19.150 | 22.470 | 22.470 | 42 |
| 2022-01-27 | 19.600 | 19.600 | 19.120 | 19.120 | 19.120 | 10 |
| 2022-01-26 | 21.280 | 21.280 | 21.280 | 21.280 | 21.280 | 1 |
| 2022-01-25 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 2 |
| 2022-01-21 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 1 |
| 2022-01-20 | 22.750 | 22.750 | 22.750 | 22.750 | 22.750 | 3 |
| 2022-01-19 | 22.120 | 23.000 | 22.120 | 23.000 | 23.000 | 8 |
| 2022-01-10 | 26.460 | 27.100 | 26.460 | 27.100 | 27.100 | 1,867 |
| 2022-01-07 | 28.080 | 28.080 | 28.080 | 28.080 | 28.080 | 1 |
| 2022-01-06 | 28.200 | 28.200 | 28.200 | 28.200 | 28.200 | 3 |
| 2022-01-05 | 28.200 | 28.200 | 28.200 | 28.200 | 28.200 | 1 |
| 2022-01-04 | 28.600 | 28.600 | 28.600 | 28.600 | 28.600 | 133 |
| 2022-01-03 | 31.270 | 31.270 | 31.270 | 31.270 | 31.270 | 1 |
| 2021-12-27 | 33.040 | 33.040 | 33.040 | 33.040 | 33.040 | 1 |
| 2021-12-21 | 33.130 | 33.130 | 33.130 | 33.130 | 33.130 | 14 |
| 2021-12-17 | 33.000 | 33.590 | 31.680 | 33.590 | 33.590 | 38 |
| 2021-12-16 | 35.860 | 35.860 | 35.860 | 35.860 | 35.860 | 2 |
| 2021-12-15 | 35.860 | 35.860 | 35.860 | 35.860 | 35.860 | 12 |
| 2021-12-14 | 35.860 | 35.860 | 34.830 | 34.830 | 34.830 | 215 |
| 2021-12-13 | 35.860 | 35.860 | 35.860 | 35.860 | 35.860 | 3 |
| 2021-12-10 | 36.370 | 36.370 | 35.500 | 35.860 | 35.860 | 4,350 |
| 2021-12-09 | 39.500 | 39.500 | 39.500 | 39.500 | 39.500 | 5 |
| 2021-12-07 | 38.130 | 39.200 | 38.130 | 39.050 | 39.050 | 48 |
| 2021-12-03 | 37.300 | 37.300 | 34.000 | 35.000 | 35.000 | 33 |
| 2021-11-23 | 41.800 | 41.800 | 41.800 | 41.800 | 41.800 | 20 |
| 2021-11-22 | 41.800 | 41.800 | 41.800 | 41.800 | 41.800 | 410 |
| 2021-11-19 | 45.320 | 45.320 | 45.320 | 45.320 | 45.320 | 876 |
| 2021-11-05 | 45.180 | 45.180 | 45.000 | 45.000 | 45.000 | 202 |
| 2021-11-03 | 47.010 | 47.150 | 46.440 | 46.440 | 46.440 | 801 |
| 2021-10-26 | 52.200 | 52.200 | 52.200 | 52.200 | 52.200 | 30 |
| 2021-10-22 | 52.760 | 52.760 | 52.760 | 52.760 | 52.760 | 30 |
← NewerPage 15 of 15 · 896 trading days
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.