Fiverr International Ltd. Ordinary Shares, no par value (FVRR)
25.16
-0.06 (-0.24%)
Fiverr International Ltd is an online marketplace that connects freelancers with clients seeking various digital services
The platform allows individuals and businesses to offer and purchase a wide range of services, including graphic design, digital marketing, writing, translation, programming, and video editing, among others. By leveraging a user-friendly interface, Fiverr facilitates the hiring process for both buyers and sellers, enabling freelancers to showcase their skills and promote their work while providing clients with access to a vast pool of talent. The company's mission is to democratize work by empowering freelancers globally and offering flexible solutions for businesses of all sizes.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 24.61 | 25.50 | 23.74 | 25.22 | 1,075,639 | 25.22 |
| 3/03/2025 | 26.96 | 27.02 | 25.09 | 25.09 | 776,991 | 25.09 |
| 2/28/2025 | 25.90 | 27.01 | 25.40 | 26.89 | 864,285 | 26.89 |
| 2/27/2025 | 26.52 | 26.73 | 25.70 | 26.12 | 862,475 | 26.12 |
| 2/26/2025 | 25.94 | 26.64 | 25.93 | 26.12 | 554,896 | 26.12 |
| 2/25/2025 | 26.06 | 26.45 | 25.08 | 25.77 | 927,117 | 25.77 |
| 2/24/2025 | 25.90 | 26.80 | 25.70 | 26.57 | 1,240,657 | 26.57 |
| 2/21/2025 | 27.66 | 28.09 | 25.66 | 25.70 | 1,627,864 | 25.70 |
| 2/20/2025 | 29.59 | 29.59 | 27.02 | 27.85 | 1,999,124 | 27.85 |
| 2/19/2025 | 33.59 | 35.40 | 29.56 | 30.23 | 2,612,495 | 30.23 |
| 2/18/2025 | 34.06 | 34.67 | 32.69 | 33.06 | 1,593,692 | 33.06 |
| 2/14/2025 | 32.75 | 33.39 | 32.50 | 33.36 | 605,774 | 33.36 |
| 2/13/2025 | 32.88 | 33.46 | 31.16 | 32.84 | 625,646 | 32.84 |
| 2/12/2025 | 31.10 | 32.80 | 30.98 | 32.55 | 421,978 | 32.55 |
| 2/11/2025 | 31.89 | 32.30 | 31.18 | 31.55 | 312,800 | 31.55 |
| 2/10/2025 | 31.44 | 32.96 | 31.35 | 32.10 | 475,183 | 32.10 |
| 2/07/2025 | 31.38 | 32.41 | 31.10 | 31.23 | 542,850 | 31.23 |
| 2/06/2025 | 30.72 | 31.43 | 30.45 | 31.43 | 437,147 | 31.43 |
| 2/05/2025 | 30.54 | 30.98 | 30.36 | 30.68 | 418,760 | 30.68 |
| 2/04/2025 | 29.85 | 30.98 | 29.80 | 30.78 | 620,148 | 30.78 |
| 2/03/2025 | 29.77 | 30.34 | 29.30 | 29.65 | 479,382 | 29.65 |
| 1/31/2025 | 31.40 | 31.58 | 30.47 | 30.87 | 475,821 | 30.87 |
| 1/30/2025 | 32.04 | 32.87 | 31.14 | 31.20 | 433,441 | 31.20 |
| 1/29/2025 | 32.09 | 32.46 | 31.16 | 31.87 | 574,980 | 31.87 |
| 1/28/2025 | 30.83 | 32.11 | 30.53 | 31.91 | 670,109 | 31.91 |
| 1/27/2025 | 30.59 | 31.86 | 30.05 | 30.44 | 754,241 | 30.44 |
| 1/24/2025 | 31.55 | 32.02 | 30.83 | 31.20 | 674,863 | 31.20 |
| 1/23/2025 | 31.93 | 32.09 | 30.90 | 31.52 | 1,073,381 | 31.52 |
| 1/22/2025 | 33.00 | 33.23 | 32.02 | 32.06 | 629,291 | 32.06 |
| 1/21/2025 | 34.35 | 34.55 | 32.92 | 32.95 | 799,909 | 32.95 |
| 1/17/2025 | 34.30 | 34.46 | 33.15 | 33.97 | 716,972 | 33.97 |
| 1/16/2025 | 33.74 | 35.45 | 33.44 | 34.12 | 998,254 | 34.12 |
| 1/15/2025 | 32.21 | 33.24 | 31.82 | 32.70 | 472,290 | 32.70 |
| 1/14/2025 | 32.24 | 32.24 | 30.82 | 31.28 | 514,030 | 31.28 |
| 1/13/2025 | 31.26 | 32.15 | 30.96 | 31.93 | 746,450 | 31.93 |
| 1/10/2025 | 31.48 | 32.46 | 30.96 | 31.80 | 411,218 | 31.80 |
| 1/08/2025 | 32.97 | 33.00 | 31.75 | 32.02 | 446,834 | 32.02 |
| 1/07/2025 | 35.00 | 35.09 | 33.16 | 33.42 | 488,698 | 33.42 |
| 1/06/2025 | 33.11 | 34.90 | 32.98 | 34.44 | 3,440,601 | 34.44 |
| 1/03/2025 | 32.15 | 32.65 | 31.85 | 32.64 | 888,983 | 32.64 |
| 1/02/2025 | 32.28 | 32.69 | 31.70 | 32.04 | 425,395 | 32.04 |
| 12/31/2024 | 31.77 | 0.00 | 31.77 | 31.73 | 0 | 31.73 |
| 12/30/2024 | 31.93 | 32.02 | 31.11 | 31.77 | 418,283 | 31.77 |
| 12/27/2024 | 32.59 | 32.75 | 31.40 | 32.19 | 508,348 | 32.19 |
| 12/26/2024 | 33.00 | 33.10 | 32.50 | 32.74 | 440,794 | 32.74 |
| 12/24/2024 | 32.10 | 33.73 | 31.60 | 33.34 | 512,332 | 33.34 |
| 12/23/2024 | 32.28 | 32.41 | 31.79 | 32.02 | 352,679 | 32.02 |
| 12/20/2024 | 31.60 | 32.57 | 31.26 | 32.28 | 417,394 | 32.28 |
| 12/19/2024 | 32.47 | 33.07 | 31.67 | 31.98 | 354,454 | 31.98 |
| 12/18/2024 | 33.57 | 33.78 | 31.95 | 32.26 | 698,031 | 32.26 |
| 12/17/2024 | 33.97 | 34.05 | 32.93 | 33.57 | 646,077 | 33.57 |
| 12/16/2024 | 34.00 | 34.66 | 33.56 | 34.33 | 324,269 | 34.33 |
| 12/13/2024 | 34.68 | 34.93 | 33.72 | 34.07 | 377,248 | 34.07 |
| 12/12/2024 | 34.47 | 35.20 | 34.18 | 34.45 | 519,738 | 34.45 |
| 12/11/2024 | 35.10 | 35.42 | 34.45 | 34.84 | 424,319 | 34.84 |
| 12/10/2024 | 34.06 | 35.43 | 33.91 | 34.57 | 457,536 | 34.57 |
| 12/09/2024 | 35.59 | 36.11 | 34.12 | 34.75 | 491,842 | 34.75 |
| 12/06/2024 | 34.80 | 35.68 | 34.52 | 35.35 | 470,710 | 35.35 |
| 12/05/2024 | 35.45 | 35.47 | 33.88 | 34.10 | 594,068 | 34.10 |