Semrush Holdings, Inc. (SEMR)
NYSE: SEMR · Real-Time Price · USD
7.10
+0.04 (0.57%)
Oct 13, 2025, 4:00 PM EDT - Market closed
Semrush Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 7.30 | 7.30 | 7.02 | 7.10 | 7.10 | 0.57% | 800,628 |
| Oct 10, 2025 | 7.44 | 7.45 | 7.02 | 7.06 | 7.06 | -4.72% | 1,109,324 |
| Oct 9, 2025 | 7.32 | 7.45 | 7.19 | 7.41 | 7.41 | 0.82% | 886,876 |
| Oct 8, 2025 | 7.33 | 7.53 | 7.25 | 7.35 | 7.35 | 1.38% | 991,826 |
| Oct 7, 2025 | 7.45 | 7.45 | 7.15 | 7.25 | 7.25 | -2.42% | 1,210,240 |
| Oct 6, 2025 | 7.44 | 7.71 | 7.20 | 7.43 | 7.43 | 1.09% | 1,850,341 |
| Oct 3, 2025 | 7.24 | 7.55 | 7.21 | 7.35 | 7.35 | 1.52% | 1,313,203 |
| Oct 2, 2025 | 7.16 | 7.28 | 7.05 | 7.24 | 7.24 | 1.26% | 1,403,908 |
| Oct 1, 2025 | 7.19 | 7.37 | 7.11 | 7.15 | 7.15 | 0.99% | 1,675,242 |
| Sep 30, 2025 | 7.32 | 7.32 | 6.97 | 7.08 | 7.08 | -2.75% | 1,195,200 |
| Sep 29, 2025 | 7.45 | 7.48 | 7.22 | 7.28 | 7.28 | -1.75% | 1,043,368 |
| Sep 26, 2025 | 7.44 | 7.50 | 7.38 | 7.41 | 7.41 | -0.54% | 595,768 |
| Sep 25, 2025 | 7.42 | 7.47 | 7.36 | 7.45 | 7.45 | -1.59% | 695,822 |
| Sep 24, 2025 | 7.45 | 7.70 | 7.42 | 7.57 | 7.57 | 2.85% | 1,396,026 |
| Sep 23, 2025 | 7.54 | 7.55 | 7.35 | 7.36 | 7.36 | -2.00% | 829,372 |
| Sep 22, 2025 | 7.30 | 7.53 | 7.26 | 7.51 | 7.51 | 2.60% | 1,101,599 |
| Sep 19, 2025 | 7.56 | 7.64 | 7.31 | 7.32 | 7.32 | -2.79% | 2,821,249 |
| Sep 18, 2025 | 7.52 | 7.61 | 7.41 | 7.53 | 7.53 | 2.17% | 1,037,623 |
| Sep 17, 2025 | 7.44 | 7.66 | 7.31 | 7.37 | 7.37 | -0.54% | 1,314,130 |
| Sep 16, 2025 | 7.42 | 7.55 | 7.38 | 7.41 | 7.41 | -0.40% | 1,091,265 |
| Sep 15, 2025 | 7.47 | 7.54 | 7.42 | 7.44 | 7.44 | 0.40% | 870,122 |
| Sep 12, 2025 | 7.55 | 7.60 | 7.40 | 7.41 | 7.41 | -2.50% | 706,974 |
| Sep 11, 2025 | 7.41 | 7.61 | 7.40 | 7.60 | 7.60 | 3.12% | 1,031,767 |
| Sep 10, 2025 | 7.73 | 7.77 | 7.32 | 7.37 | 7.37 | -4.66% | 1,797,335 |
| Sep 9, 2025 | 7.75 | 7.81 | 7.66 | 7.73 | 7.73 | -0.64% | 823,443 |
| Sep 8, 2025 | 7.77 | 7.90 | 7.66 | 7.78 | 7.78 | 0.78% | 1,222,641 |
| Sep 5, 2025 | 7.82 | 7.89 | 7.60 | 7.72 | 7.72 | 0.52% | 932,726 |
| Sep 4, 2025 | 7.70 | 7.79 | 7.51 | 7.68 | 7.68 | -0.39% | 866,848 |
| Sep 3, 2025 | 7.74 | 7.80 | 7.66 | 7.71 | 7.71 | 0.39% | 709,535 |
| Sep 2, 2025 | 7.73 | 7.80 | 7.62 | 7.68 | 7.68 | -2.78% | 1,256,848 |
| Aug 29, 2025 | 7.88 | 8.07 | 7.85 | 7.90 | 7.90 | 0.25% | 1,054,055 |
| Aug 28, 2025 | 7.91 | 8.06 | 7.82 | 7.88 | 7.88 | 0.25% | 764,442 |
| Aug 27, 2025 | 7.74 | 7.87 | 7.71 | 7.86 | 7.86 | 2.34% | 1,024,342 |
| Aug 26, 2025 | 7.73 | 7.82 | 7.63 | 7.68 | 7.68 | -0.26% | 1,185,898 |
| Aug 25, 2025 | 7.84 | 7.94 | 7.69 | 7.70 | 7.70 | -2.65% | 864,489 |
| Aug 22, 2025 | 7.75 | 8.01 | 7.74 | 7.91 | 7.91 | 2.46% | 1,070,059 |
| Aug 21, 2025 | 7.55 | 7.74 | 7.52 | 7.72 | 7.72 | 1.71% | 940,379 |
| Aug 20, 2025 | 7.65 | 7.69 | 7.44 | 7.59 | 7.59 | -1.81% | 1,627,519 |
| Aug 19, 2025 | 7.72 | 7.80 | 7.56 | 7.73 | 7.73 | -0.13% | 1,004,551 |
| Aug 18, 2025 | 7.51 | 7.83 | 7.51 | 7.74 | 7.74 | 2.79% | 1,107,657 |
| Aug 15, 2025 | 7.51 | 7.67 | 7.41 | 7.53 | 7.53 | 1.48% | 3,591,258 |
| Aug 14, 2025 | 7.45 | 7.52 | 7.28 | 7.42 | 7.42 | -3.26% | 1,039,566 |
| Aug 13, 2025 | 7.48 | 7.71 | 7.43 | 7.67 | 7.67 | 3.37% | 1,090,665 |
| Aug 12, 2025 | 7.22 | 7.53 | 7.19 | 7.42 | 7.42 | 4.21% | 1,292,470 |
| Aug 11, 2025 | 7.20 | 7.32 | 7.01 | 7.12 | 7.12 | - | 1,849,253 |
| Aug 8, 2025 | 7.50 | 7.55 | 7.08 | 7.12 | 7.12 | -4.81% | 1,355,992 |
| Aug 7, 2025 | 7.70 | 7.83 | 7.45 | 7.48 | 7.48 | -1.58% | 1,618,528 |
| Aug 6, 2025 | 7.34 | 7.62 | 7.25 | 7.60 | 7.60 | 4.11% | 2,358,127 |
| Aug 5, 2025 | 8.34 | 8.34 | 7.10 | 7.30 | 7.30 | -20.74% | 4,037,202 |
| Aug 4, 2025 | 9.10 | 9.29 | 8.85 | 9.21 | 9.21 | 8.48% | 2,306,923 |