Fiverr International Ltd. (FVRR)
NYSE: FVRR · Real-Time Price · USD
20.80
-0.13 (-0.65%)
Dec 1, 2025, 11:40 AM EST - Market open
Fiverr International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 20.54 | 20.90 | 20.43 | 20.68 | - | -1.19% | 106,496 |
| Nov 28, 2025 | 20.87 | 21.37 | 20.83 | 20.93 | 20.93 | 2.00% | 302,821 |
| Nov 26, 2025 | 20.70 | 20.87 | 20.52 | 20.52 | 20.52 | 0.29% | 507,797 |
| Nov 25, 2025 | 20.20 | 20.71 | 20.14 | 20.46 | 20.46 | 2.40% | 708,194 |
| Nov 24, 2025 | 20.20 | 20.22 | 19.78 | 19.98 | 19.98 | -1.09% | 676,417 |
| Nov 21, 2025 | 19.86 | 20.34 | 19.36 | 20.20 | 20.20 | 1.46% | 788,806 |
| Nov 20, 2025 | 20.33 | 20.46 | 19.77 | 19.91 | 19.91 | -2.02% | 666,378 |
| Nov 19, 2025 | 20.31 | 20.59 | 20.02 | 20.32 | 20.32 | 0.69% | 689,872 |
| Nov 18, 2025 | 20.24 | 20.47 | 19.82 | 20.18 | 20.18 | -1.18% | 823,344 |
| Nov 17, 2025 | 21.76 | 21.76 | 20.36 | 20.42 | 20.42 | -6.29% | 861,027 |
| Nov 14, 2025 | 22.10 | 22.15 | 21.51 | 21.79 | 21.79 | -2.42% | 681,959 |
| Nov 13, 2025 | 21.80 | 22.38 | 21.38 | 22.33 | 22.33 | 1.73% | 846,876 |
| Nov 12, 2025 | 22.67 | 22.70 | 21.82 | 21.95 | 21.95 | -2.01% | 826,467 |
| Nov 11, 2025 | 21.81 | 22.43 | 21.81 | 22.40 | 22.40 | 2.61% | 797,842 |
| Nov 10, 2025 | 21.12 | 22.04 | 21.00 | 21.83 | 21.83 | 4.50% | 949,239 |
| Nov 7, 2025 | 19.81 | 20.97 | 19.69 | 20.89 | 20.89 | 4.55% | 880,520 |
| Nov 6, 2025 | 20.29 | 21.00 | 19.96 | 19.98 | 19.98 | -2.82% | 1,206,634 |
| Nov 5, 2025 | 22.65 | 22.84 | 20.20 | 20.56 | 20.56 | -4.95% | 1,910,377 |
| Nov 4, 2025 | 22.31 | 22.44 | 21.60 | 21.63 | 21.63 | -2.70% | 1,245,687 |
| Nov 3, 2025 | 22.50 | 22.83 | 22.08 | 22.23 | 22.23 | -1.81% | 693,781 |
| Oct 31, 2025 | 22.30 | 22.69 | 22.25 | 22.64 | 22.64 | 2.07% | 648,049 |
| Oct 30, 2025 | 22.71 | 22.86 | 22.17 | 22.18 | 22.18 | -2.97% | 761,747 |
| Oct 29, 2025 | 23.28 | 23.30 | 22.53 | 22.86 | 22.86 | -3.14% | 841,679 |
| Oct 28, 2025 | 23.68 | 23.69 | 23.14 | 23.60 | 23.60 | 1.72% | 608,760 |
| Oct 27, 2025 | 23.08 | 23.85 | 23.01 | 23.20 | 23.20 | 1.05% | 1,215,267 |
| Oct 24, 2025 | 22.82 | 23.45 | 22.78 | 22.96 | 22.96 | 0.22% | 1,119,919 |
| Oct 23, 2025 | 22.50 | 23.28 | 22.47 | 22.91 | 22.91 | 1.64% | 451,677 |
| Oct 22, 2025 | 22.90 | 23.06 | 22.34 | 22.54 | 22.54 | -2.55% | 387,713 |
| Oct 21, 2025 | 22.64 | 23.26 | 22.51 | 23.13 | 23.13 | 1.67% | 371,775 |
| Oct 20, 2025 | 22.58 | 22.83 | 22.23 | 22.75 | 22.75 | 3.93% | 592,636 |
| Oct 17, 2025 | 21.86 | 22.13 | 21.70 | 21.89 | 21.89 | -0.95% | 516,894 |
| Oct 16, 2025 | 22.80 | 22.90 | 21.91 | 22.10 | 22.10 | -2.69% | 437,820 |
| Oct 15, 2025 | 22.92 | 22.99 | 22.53 | 22.71 | 22.71 | -0.26% | 361,410 |
| Oct 14, 2025 | 22.60 | 22.88 | 22.37 | 22.77 | 22.77 | 0.57% | 479,028 |
| Oct 13, 2025 | 22.87 | 22.90 | 22.10 | 22.64 | 22.64 | -0.70% | 606,913 |
| Oct 10, 2025 | 23.56 | 23.56 | 22.60 | 22.80 | 22.80 | -2.61% | 648,285 |
| Oct 9, 2025 | 24.05 | 24.19 | 23.20 | 23.41 | 23.41 | -2.25% | 566,791 |
| Oct 8, 2025 | 23.55 | 24.00 | 23.42 | 23.95 | 23.95 | 1.87% | 565,307 |
| Oct 7, 2025 | 24.28 | 24.39 | 23.41 | 23.51 | 23.51 | -2.12% | 454,916 |
| Oct 6, 2025 | 23.54 | 24.21 | 23.25 | 24.02 | 24.02 | 2.34% | 571,817 |
| Oct 3, 2025 | 23.65 | 23.91 | 23.31 | 23.47 | 23.47 | -0.09% | 637,362 |
| Oct 2, 2025 | 23.39 | 23.58 | 23.15 | 23.49 | 23.49 | 1.03% | 649,507 |
| Oct 1, 2025 | 24.21 | 24.32 | 23.22 | 23.25 | 23.25 | -4.75% | 1,041,373 |
| Sep 30, 2025 | 25.45 | 25.58 | 23.88 | 24.41 | 24.41 | -3.75% | 788,128 |
| Sep 29, 2025 | 25.60 | 25.74 | 25.21 | 25.36 | 25.36 | 0.32% | 556,927 |
| Sep 26, 2025 | 24.87 | 25.46 | 24.87 | 25.28 | 25.28 | 1.73% | 537,149 |
| Sep 25, 2025 | 24.80 | 24.96 | 24.37 | 24.85 | 24.85 | -0.80% | 545,359 |
| Sep 24, 2025 | 25.60 | 25.73 | 25.02 | 25.05 | 25.05 | -2.26% | 762,426 |
| Sep 23, 2025 | 25.70 | 26.00 | 25.49 | 25.63 | 25.63 | 1.14% | 850,670 |
| Sep 22, 2025 | 26.50 | 26.59 | 25.33 | 25.34 | 25.34 | -4.99% | 854,109 |