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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	22.8	22.1	22.1	22.9	21.91	437,820
October 15, 2025	22.92	22.71	22.71	22.99	22.53	361,410
October 14, 2025	22.6	22.77	22.77	22.88	22.37	479,028
October 13, 2025	22.87	22.64	22.64	22.9	22.1	606,913
October 10, 2025	23.56	22.8	22.8	23.56	22.6	648,300
October 09, 2025	24.05	23.41	23.41	24.19	23.2	566,791
October 08, 2025	23.55	23.95	23.95	24	23.42	565,307
October 07, 2025	24.28	23.51	23.51	24.39	23.41	454,916
October 06, 2025	23.54	24.02	24.02	24.21	23.25	571,817
October 03, 2025	23.65	23.47	23.47	23.91	23.31	637,400
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

Fiverr International Ltd. (FVRR) NYSE