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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	27.9	27.75	27.75	27.9	27.19	1.01M
July 08, 2025	28.72	27.77	27.77	29.2	27.11	877,727
July 07, 2025	28.89	28.69	28.69	29.05	28.52	426,057
July 03, 2025	29	28.9	28.9	29.48	28.76	288,515
July 02, 2025	29.81	29.1	29.1	29.9	29.01	674,961
July 01, 2025	29.26	29.7	29.7	30.66	29	1.34M
June 30, 2025	29.08	29.33	29.33	29.74	28.82	992,519
June 27, 2025	29.16	28.64	28.64	29.3	28.63	567,800
June 26, 2025	29.33	29.18	29.18	29.46	28.78	358,132
June 25, 2025	29.43	29.06	29.06	29.8	29.06	369,164
June 24, 2025	29.62	29.32	29.32	29.81	28.97	480,066
June 23, 2025	28.99	29.05	29.05	29.31	28.5	352,987
June 20, 2025	29.42	29.05	29.05	29.75	28.51	419,014
June 18, 2025	29.66	29.62	29.62	30.18	29.46	415,814
June 17, 2025	29.42	29.46	29.46	29.96	29.21	369,200
June 16, 2025	29.59	29.88	29.88	30.03	29.21	467,082
June 13, 2025	29.32	29.23	29.23	29.69	28.96	489,709
June 12, 2025	31.47	29.92	29.92	31.47	29.6	632,097
June 11, 2025	31.98	31.71	31.71	32.3	31.57	376,873
June 10, 2025	32.22	31.93	31.93	32.6	31.78	391,231
June 09, 2025	33.81	32.18	32.18	33.81	31.59	603,619
June 06, 2025	33.74	33.78	33.78	33.96	33.39	283,100
June 05, 2025	33.74	33.39	33.39	34.07	33.06	409,600
June 04, 2025	32.68	33.49	33.49	33.58	32.66	483,596
June 03, 2025	32.84	32.65	32.65	33.08	32.48	405,161
June 02, 2025	32.02	32.94	32.94	33.12	31.2	732,600
May 30, 2025	32.16	32.42	32.42	32.49	31.71	580,423
May 29, 2025	33.03	32.1	32.1	33.07	31.88	342,149

Fiverr International Ltd. (FVRR) NYSE