Fiverr International Ltd. - FVRR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	18.25	17.36	17.36	18.45	17.32	1.21M
January 12, 2026	18.13	18.24	18.24	18.65	17.95	1.36M
January 09, 2026	18.37	18.14	18.14	18.58	17.76	1.24M
January 08, 2026	19.6	18.34	18.34	19.7	18.25	1.69M
January 07, 2026	20	19.73	19.73	20.17	19.55	746,284
January 06, 2026	19.76	19.91	19.91	20	19.51	963,024
January 05, 2026	19.85	19.72	19.72	20.35	19.67	833,485
January 02, 2026	19.76	19.68	19.68	20.29	19.63	971,311
December 31, 2025	19.67	19.76	19.76	19.84	19.46	877,211
December 30, 2025	19.6	19.71	19.71	19.76	19.5	1.01M
December 29, 2025	19.78	19.7	19.7	19.86	19.58	774,665
December 26, 2025	19.92	19.76	19.76	20.09	19.7	1.16M
December 24, 2025	19.78	19.97	19.97	20.15	19.58	497,550
December 23, 2025	19.93	19.83	19.83	19.99	19.44	1.14M
December 22, 2025	19.91	19.95	19.95	20.27	19.73	746,322
December 19, 2025	19.94	19.92	19.92	20.02	19.74	896,704
December 18, 2025	20.21	19.9	19.9	20.3	19.77	1.27M
December 17, 2025	20.4	19.93	19.93	20.76	19.93	607,329
December 16, 2025	19.99	20.42	20.42	20.75	19.99	645,300
December 15, 2025	20.71	19.98	19.98	20.86	19.94	854,291
December 12, 2025	20.77	20.69	20.69	21.35	20.66	735,786
December 11, 2025	20.96	20.94	20.94	21.36	20.91	492,910
December 10, 2025	21.68	20.99	20.99	21.99	20.94	503,540
December 09, 2025	21.23	21.92	21.92	21.94	21.16	520,066
December 08, 2025	21.44	21.45	21.45	21.6	21.18	498,210
December 05, 2025	21.31	21.54	21.54	22.17	21.31	765,000
December 04, 2025	21.53	21.48	21.48	21.66	21.16	651,241
December 03, 2025	21.15	21.47	21.47	21.64	21.11	587,219
December 02, 2025	20.9	21.06	21.06	21.26	20.75	704,682
December 01, 2025	20.54	20.76	20.76	20.9	20.43	653,908
November 28, 2025	20.87	20.93	20.93	21.37	20.83	302,728
November 26, 2025	20.7	20.52	20.52	20.87	20.52	508,111
November 25, 2025	20.2	20.46	20.46	20.71	20.14	824,117
November 24, 2025	20.2	19.98	19.98	20.22	19.78	682,902
November 21, 2025	19.86	20.2	20.2	20.34	19.36	789,300
November 20, 2025	20.33	19.91	19.91	20.46	19.77	666,378
November 19, 2025	20.31	20.32	20.32	20.59	20.02	689,900
November 18, 2025	20.24	20.18	20.18	20.47	19.82	823,344
November 17, 2025	21.76	20.42	20.42	21.76	20.36	861,027
November 14, 2025	22.1	21.79	21.79	22.15	21.51	682,000
November 13, 2025	21.8	22.33	22.33	22.38	21.38	846,900
November 12, 2025	22.67	21.95	21.95	22.7	21.82	825,581
November 11, 2025	21.81	22.4	22.4	22.43	21.81	797,800
November 10, 2025	21.12	21.83	21.83	22.04	21	949,239
November 07, 2025	19.81	20.89	20.89	20.97	19.69	880,520
November 06, 2025	20.29	19.98	19.98	21	19.96	1.21M
November 05, 2025	22.65	20.56	20.56	22.84	20.2	1.91M
November 04, 2025	22.31	21.63	21.63	22.44	21.6	1.25M
November 03, 2025	22.5	22.23	22.23	22.83	22.08	693,781
October 31, 2025	22.3	22.64	22.64	22.69	22.25	648,049
October 30, 2025	22.71	22.18	22.18	22.86	22.17	761,472
October 29, 2025	23.28	22.86	22.86	23.3	22.53	841,700
October 28, 2025	23.68	23.6	23.6	23.69	23.14	608,800
October 27, 2025	23.08	23.2	23.2	23.85	23.01	1.22M
October 24, 2025	22.82	22.96	22.96	23.45	22.78	1.12M
October 23, 2025	22.5	22.91	22.91	23.28	22.47	451,677
October 22, 2025	22.9	22.54	22.54	23.06	22.34	387,713
October 21, 2025	22.64	23.13	23.13	23.26	22.51	371,775
October 20, 2025	22.58	22.75	22.75	22.83	22.23	592,636
October 17, 2025	21.86	21.89	21.89	22.13	21.7	516,894

Fiverr International Ltd. (FVRR) NYSE