Fiverr International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	27.66	28.09	25.67	25.70	25.70	-7.72%	1,627,864
Feb 20, 2025	29.59	29.59	27.02	27.85	27.85	-7.87%	2,000,157
Feb 19, 2025	33.59	35.40	29.56	30.23	30.23	-8.56%	2,614,133
Feb 18, 2025	34.06	34.67	32.69	33.06	33.06	-0.90%	1,597,547
Feb 14, 2025	32.75	33.39	32.50	33.36	33.36	1.58%	605,774
Feb 13, 2025	32.88	33.46	31.16	32.84	32.84	0.89%	625,846
Feb 12, 2025	31.10	32.80	30.98	32.55	32.55	3.17%	422,871
Feb 11, 2025	31.89	32.30	31.18	31.55	31.55	-1.71%	313,135
Feb 10, 2025	31.44	32.96	31.35	32.10	32.10	2.79%	475,251
Feb 7, 2025	31.38	32.41	31.10	31.23	31.23	-0.64%	542,851
Feb 6, 2025	30.72	31.43	30.45	31.43	31.43	2.44%	438,535
Feb 5, 2025	30.54	30.98	30.36	30.68	30.68	-0.32%	418,898
Feb 4, 2025	29.85	30.98	29.80	30.78	30.78	3.81%	620,242
Feb 3, 2025	29.77	30.34	29.30	29.65	29.65	-3.95%	479,423
Jan 31, 2025	31.40	31.58	30.47	30.87	30.87	-1.06%	475,821
Jan 30, 2025	32.04	32.87	31.14	31.20	31.20	-2.10%	433,453
Jan 29, 2025	32.09	32.46	31.16	31.87	31.87	-0.13%	576,062
Jan 28, 2025	30.83	32.11	30.53	31.91	31.91	4.83%	670,261
Jan 27, 2025	30.59	31.86	30.05	30.44	30.44	-2.44%	754,462
Jan 24, 2025	31.55	32.02	30.83	31.20	31.20	-1.02%	674,863
Jan 23, 2025	31.93	32.09	30.90	31.52	31.52	-1.68%	1,073,509
Jan 22, 2025	33.00	33.23	32.02	32.06	32.06	-2.70%	629,392
Jan 21, 2025	34.35	34.55	32.92	32.95	32.95	-3.00%	800,871
Jan 17, 2025	34.30	34.46	33.15	33.97	33.97	-0.44%	716,972
Jan 16, 2025	33.74	35.45	33.44	34.12	34.12	4.34%	998,761
Jan 15, 2025	32.21	33.24	31.83	32.70	32.70	4.54%	474,489
Jan 14, 2025	32.24	32.24	30.82	31.28	31.28	-2.04%	514,060
Jan 13, 2025	31.26	32.15	30.96	31.93	31.93	0.41%	746,523
Jan 10, 2025	31.48	32.46	30.96	31.80	31.80	-0.69%	411,218
Jan 8, 2025	32.97	33.00	31.75	32.02	32.02	-4.19%	446,834
Jan 7, 2025	35.00	35.09	33.16	33.42	33.42	-2.96%	488,789
Jan 6, 2025	33.11	34.90	32.98	34.44	34.44	5.51%	3,440,929
Jan 3, 2025	32.15	32.65	31.85	32.64	32.64	1.87%	888,983
Jan 2, 2025	32.28	32.69	31.70	32.04	32.04	0.98%	425,497
Dec 31, 2024	31.79	32.09	31.11	31.73	31.73	-0.13%	427,989
Dec 30, 2024	31.93	32.02	31.11	31.77	31.77	-1.30%	418,351
Dec 27, 2024	32.59	32.75	31.40	32.19	32.19	-1.68%	508,348
Dec 26, 2024	33.00	33.10	32.50	32.74	32.74	-1.80%	440,839
Dec 24, 2024	32.10	33.73	31.60	33.34	33.34	4.12%	512,332
Dec 23, 2024	32.28	32.41	31.79	32.02	32.02	-0.81%	352,702
Dec 20, 2024	31.60	32.57	31.26	32.28	32.28	0.88%	417,394
Dec 19, 2024	32.47	33.07	31.67	32.00	32.00	-0.81%	487,740
Dec 18, 2024	33.57	33.78	31.95	32.26	32.26	-3.90%	698,336
Dec 17, 2024	33.97	34.05	32.93	33.57	33.57	-2.21%	646,479
Dec 16, 2024	34.00	34.66	33.56	34.33	34.33	0.76%	324,359
Dec 13, 2024	34.68	34.93	33.72	34.07	34.07	-1.10%	377,248
Dec 12, 2024	34.47	35.20	34.18	34.45	34.45	-1.12%	519,766
Dec 11, 2024	35.10	35.42	34.45	34.84	34.84	0.78%	424,517
Dec 10, 2024	34.06	35.43	33.91	34.57	34.57	-0.52%	457,589
Dec 9, 2024	35.59	36.11	34.12	34.75	34.75	-1.70%	492,053
Dec 6, 2024	34.80	35.68	34.53	35.35	35.35	3.67%	470,710
Dec 5, 2024	35.45	35.47	33.88	34.10	34.10	-3.81%	594,302
Dec 4, 2024	34.71	35.98	34.50	35.45	35.45	2.87%	1,140,068
Dec 3, 2024	32.46	34.98	32.40	34.46	34.46	5.13%	1,266,676
Dec 2, 2024	32.25	32.80	31.88	32.78	32.78	0.52%	840,161
Nov 29, 2024	32.91	33.73	32.46	32.61	32.61	-0.67%	367,756
Nov 27, 2024	33.51	33.91	32.67	32.83	32.83	-0.79%	613,791
Nov 26, 2024	33.00	33.33	32.51	33.09	33.09	-0.30%	520,275
Nov 25, 2024	33.00	33.89	32.69	33.19	33.19	3.36%	933,711
Nov 22, 2024	32.00	32.86	31.90	32.11	32.11	0.88%	611,251
Nov 21, 2024	30.65	31.90	30.42	31.83	31.83	3.85%	655,932
Nov 20, 2024	30.76	30.99	29.80	30.65	30.65	0.99%	545,902
Nov 19, 2024	28.74	30.35	28.33	30.35	30.35	1.81%	856,909
Nov 18, 2024	28.04	29.87	27.78	29.81	29.81	6.31%	670,950
Nov 15, 2024	28.54	28.87	27.99	28.04	28.04	-1.75%	511,507
Nov 14, 2024	29.35	29.75	28.40	28.54	28.54	-3.32%	482,301
Nov 13, 2024	29.52	30.37	29.21	29.52	29.52	1.37%	686,123
Nov 12, 2024	29.18	29.80	27.51	29.12	29.12	-2.90%	971,433
Nov 11, 2024	30.00	31.16	29.41	29.99	29.99	1.08%	1,404,415
Nov 8, 2024	29.72	31.41	29.41	29.67	29.67	0.41%	1,512,468
Nov 7, 2024	29.80	30.18	29.14	29.55	29.55	0.03%	856,973
Nov 6, 2024	30.00	30.19	29.18	29.54	29.54	1.86%	862,612
Nov 5, 2024	28.57	29.24	28.48	29.00	29.00	2.98%	807,463
Nov 4, 2024	28.95	29.98	28.12	28.16	28.16	-6.72%	850,704
Nov 1, 2024	29.49	30.71	29.10	30.19	30.19	3.18%	1,110,233
Oct 31, 2024	29.04	30.36	28.88	29.26	29.26	0.34%	1,322,123
Oct 30, 2024	26.80	32.68	26.51	29.16	29.16	16.31%	4,558,911
Oct 29, 2024	24.60	25.66	24.33	25.07	25.07	1.91%	1,237,085
Oct 28, 2024	22.80	24.79	22.71	24.60	24.60	9.67%	893,279
Oct 25, 2024	22.87	23.05	22.41	22.43	22.43	-1.54%	409,284
Oct 24, 2024	22.61	23.11	22.46	22.78	22.78	1.56%	438,697
Oct 23, 2024	22.62	23.25	22.02	22.43	22.43	4.18%	849,174
Oct 22, 2024	21.77	21.94	21.36	21.53	21.53	-1.51%	895,831
Oct 21, 2024	22.30	22.59	21.84	21.86	21.86	-2.32%	548,553
Oct 18, 2024	22.70	22.78	21.90	22.38	22.38	-1.15%	802,959
Oct 17, 2024	23.09	23.09	22.63	22.64	22.64	-2.54%	433,966
Oct 16, 2024	23.65	23.72	23.00	23.23	23.23	-1.19%	451,937
Oct 15, 2024	23.10	23.82	22.91	23.51	23.51	1.73%	483,370
Oct 14, 2024	23.41	23.52	22.88	23.11	23.11	-2.16%	537,273
Oct 11, 2024	22.86	23.65	22.85	23.62	23.62	2.74%	652,473
Oct 10, 2024	23.40	23.47	22.83	22.99	22.99	-2.71%	627,344
Oct 9, 2024	23.51	23.88	23.32	23.63	23.63	0.04%	406,863
Oct 8, 2024	23.54	24.02	23.25	23.62	23.62	0.25%	471,076
Oct 7, 2024	24.10	24.19	23.32	23.56	23.56	-2.52%	481,923
Oct 4, 2024	24.47	24.68	23.78	24.17	24.17	0.50%	510,416
Oct 3, 2024	24.09	24.48	23.44	24.05	24.05	-1.84%	689,513
Oct 2, 2024	24.14	24.86	24.12	24.50	24.50	0.99%	431,625
Oct 1, 2024	25.84	25.84	23.65	24.26	24.26	-6.22%	1,041,912
Sep 30, 2024	25.85	26.72	25.66	25.87	25.87	-0.96%	410,248
Sep 27, 2024	25.78	26.19	25.62	26.12	26.12	3.00%	346,591