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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	23.39	23.49	23.49	23.58	23.15	649,507
October 01, 2025	24.21	23.25	23.25	24.32	23.22	1.04M
September 30, 2025	25.45	24.41	24.41	25.58	23.88	788,128
September 29, 2025	25.6	25.36	25.36	25.74	25.21	556,927
September 26, 2025	24.87	25.28	25.28	25.46	24.87	537,149
September 25, 2025	24.8	24.85	24.85	24.96	24.37	545,359
September 24, 2025	25.6	25.05	25.05	25.73	25.02	762,426
September 23, 2025	25.7	25.63	25.63	26	25.49	850,700
September 22, 2025	26.5	25.34	25.34	26.59	25.33	854,109
September 19, 2025	25.73	26.67	26.67	28	25.73	2.36M
September 18, 2025	24.57	25.21	25.21	25.24	24.57	857,734
September 17, 2025	23.37	24.35	24.35	24.64	23.32	906,900
September 16, 2025	22.73	23.22	23.22	23.75	22.64	819,402
September 15, 2025	23.84	22.93	22.93	24.4	22.1	2.01M
September 12, 2025	23.76	23.85	23.85	24.1	23.64	558,003
September 11, 2025	23.5	23.77	23.77	23.9	23.27	451,536
September 10, 2025	23.69	23.24	23.24	23.74	23.08	650,960
September 09, 2025	23.99	23.67	23.67	24.18	23.48	618,600
September 08, 2025	23.87	24.21	24.21	24.43	23.33	504,527
September 05, 2025	23.56	23.7	23.7	24.18	23.48	356,252
September 04, 2025	23.53	23.4	23.4	23.53	23.07	303,900
September 03, 2025	23.08	23.4	23.4	23.54	23.02	306,284
September 02, 2025	23.06	23.11	23.11	23.5	22.77	438,100
August 29, 2025	23.6	23.55	23.55	24	23.53	383,425
August 28, 2025	23.23	23.62	23.62	23.72	23.15	554,709
August 27, 2025	22.98	23.19	23.19	23.28	22.85	381,300
August 26, 2025	23.34	22.97	22.97	23.5	22.96	455,022
August 25, 2025	23.7	23.45	23.45	23.83	23.4	503,409
August 22, 2025	23.33	23.62	23.62	23.9	23.07	687,057
August 21, 2025	22.72	23.04	23.04	23.11	22.59	671,621
August 20, 2025	22.9	22.88	22.88	23.07	22.33	697,200
August 19, 2025	24.25	22.96	22.96	24.44	22.87	1.07M
August 18, 2025	22.37	23.62	23.62	23.88	22.37	1.03M
August 15, 2025	21.98	22.37	22.37	22.4	21.95	544,901
August 14, 2025	22.01	22.04	22.04	22.41	21.65	1.06M
August 13, 2025	21.36	22.18	22.18	22.31	21.13	1.23M
August 12, 2025	22	21.37	21.37	22	21.21	1.37M
August 11, 2025	21.75	21.85	21.85	22	21.19	2.26M
August 08, 2025	22.84	21.71	21.71	23.05	21.7	1.23M
August 07, 2025	22.4	22.91	22.91	22.91	22.03	1.37M
August 06, 2025	21.78	22.06	22.06	22.31	21.72	1.29M
August 05, 2025	21.95	21.69	21.69	22.25	21.44	1.48M
August 04, 2025	22.55	21.97	21.97	22.92	21.86	1.24M
August 01, 2025	22	22.08	22.08	22.44	21.8	1.11M
July 31, 2025	22.55	22.08	22.08	22.98	21.95	1.8M
July 30, 2025	22.76	22.03	22.03	23.88	21.4	3.42M
July 29, 2025	25.25	25.01	25.01	25.47	24.86	1.48M
July 28, 2025	25.78	25.34	25.34	25.97	25.14	625,939
July 25, 2025	26.08	25.77	25.77	26.23	25.63	704,681
July 24, 2025	26.5	26.02	26.02	26.62	26	475,500
July 23, 2025	26.29	26.65	26.65	26.91	26.08	654,925
July 22, 2025	25.94	26.12	26.12	26.53	25.68	710,100
July 21, 2025	25.63	25.84	25.84	26.12	25.48	659,305
July 18, 2025	25.92	25.69	25.69	25.92	25.4	616,385
July 17, 2025	26.11	25.8	25.8	26.37	25.66	862,400
July 16, 2025	26.36	26.12	26.12	26.6	25.96	582,135
July 15, 2025	27.21	26.25	26.25	27.3	26.24	478,980
July 14, 2025	27.14	27.01	27.01	27.55	26.62	935,814
July 11, 2025	27.49	27.23	27.23	27.98	26.93	725,631
July 10, 2025	27.76	27.53	27.53	27.81	27.16	1.02M

Fiverr International Ltd. (FVRR) NYSE