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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.24	11.68	11.68	12.03	11.24	2.62M
February 19, 2026	11.81	11.32	11.32	11.82	11.01	4.1M
February 18, 2026	10.31	12.35	12.35	12.59	10.25	7.08M
February 17, 2026	14.41	13.1	13.1	14.5	13.07	3.38M
February 13, 2026	13.59	14.34	14.34	14.55	13.59	1.26M
February 12, 2026	14.56	13.8	13.8	14.56	13.47	2.1M
February 11, 2026	15.48	14.44	14.44	15.52	14.3	2.04M
February 10, 2026	15	15.49	15.49	15.59	14.65	1.66M
February 09, 2026	15.42	15.57	15.57	15.7	15.21	1.38M
February 06, 2026	15.27	15.46	15.46	15.55	15.1	797,412
February 05, 2026	15.8	15.16	15.16	16.36	15.07	1.36M
February 04, 2026	16.13	15.84	15.84	16.18	15.3	1.49M
February 03, 2026	16.75	16.05	16.05	16.76	15.53	2.44M
February 02, 2026	16.71	16.9	16.9	17.32	16.51	1.32M
January 30, 2026	16.93	16.75	16.75	17.09	16.51	1M
January 29, 2026	16.98	17.06	17.06	17.07	16.5	1.01M
January 28, 2026	16.73	16.99	16.99	17.34	16.68	1.2M
January 27, 2026	16.61	16.69	16.69	16.76	15.95	1.67M
January 26, 2026	16.23	16.68	16.68	16.74	16.16	1.02M
January 23, 2026	16.5	16.16	16.16	16.58	16.08	1.15M
January 22, 2026	16.07	16.49	16.49	16.65	16.06	1.93M
January 21, 2026	15.9	15.7	15.7	16.01	15.61	1.19M
January 20, 2026	16.21	15.78	15.78	16.32	15.76	1.41M
January 16, 2026	17.07	16.57	16.57	17.11	16.48	1.13M
January 15, 2026	17.35	17.07	17.07	17.38	16.92	881,508
January 14, 2026	17.3	17.28	17.28	17.35	17.05	942,600
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

Fiverr International Ltd. (FVRR) NYSE