Semrush Holdings, Inc. (SEMR)
NYSE: SEMR · Real-Time Price · USD
9.27
-0.68 (-6.83%)
At close: Mar 13, 2025, 4:00 PM
9.16
-0.11 (-1.19%)
After-hours: Mar 13, 2025, 7:58 PM EST
Semrush Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 9.88 | 10.05 | 9.21 | 9.27 | 9.27 | -6.83% | 749,118 |
| Mar 12, 2025 | 9.81 | 10.03 | 9.60 | 9.95 | 9.95 | 3.65% | 688,337 |
| Mar 11, 2025 | 9.51 | 9.82 | 9.45 | 9.60 | 9.60 | -1.03% | 817,886 |
| Mar 10, 2025 | 9.99 | 10.00 | 9.57 | 9.70 | 9.70 | -4.53% | 911,511 |
| Mar 7, 2025 | 10.27 | 10.41 | 9.73 | 10.16 | 10.16 | -1.55% | 1,164,069 |
| Mar 6, 2025 | 10.43 | 10.68 | 10.10 | 10.32 | 10.32 | -3.91% | 1,072,342 |
| Mar 5, 2025 | 11.02 | 11.02 | 10.36 | 10.74 | 10.74 | -2.81% | 1,076,914 |
| Mar 4, 2025 | 10.96 | 11.25 | 10.71 | 11.05 | 11.05 | -0.81% | 1,413,118 |
| Mar 3, 2025 | 11.14 | 11.44 | 10.89 | 11.14 | 11.14 | 1.27% | 1,628,643 |
| Feb 28, 2025 | 11.89 | 11.96 | 10.92 | 11.00 | 11.00 | -7.41% | 1,632,437 |
| Feb 27, 2025 | 15.30 | 15.44 | 11.86 | 11.88 | 11.88 | -21.27% | 1,745,181 |
| Feb 26, 2025 | 15.10 | 15.50 | 15.04 | 15.09 | 15.09 | 0.33% | 638,995 |
| Feb 25, 2025 | 15.89 | 15.97 | 15.03 | 15.04 | 15.04 | -5.05% | 713,569 |
| Feb 24, 2025 | 16.17 | 16.19 | 15.51 | 15.84 | 15.84 | -1.55% | 616,973 |
| Feb 21, 2025 | 17.07 | 17.07 | 16.03 | 16.09 | 16.09 | -4.85% | 583,866 |
| Feb 20, 2025 | 17.30 | 17.30 | 16.83 | 16.91 | 16.91 | -3.15% | 397,587 |
| Feb 19, 2025 | 17.65 | 17.90 | 17.38 | 17.46 | 17.46 | -1.41% | 474,849 |
| Feb 18, 2025 | 17.82 | 17.88 | 17.53 | 17.71 | 17.71 | -0.62% | 455,155 |
| Feb 14, 2025 | 17.83 | 18.01 | 17.71 | 17.82 | 17.82 | 0.22% | 311,114 |
| Feb 13, 2025 | 17.75 | 17.87 | 17.20 | 17.78 | 17.78 | 0.62% | 554,761 |
| Feb 12, 2025 | 17.96 | 18.21 | 17.62 | 17.67 | 17.67 | -2.21% | 688,693 |
| Feb 11, 2025 | 18.37 | 18.74 | 17.91 | 18.07 | 18.07 | -1.63% | 539,761 |
| Feb 10, 2025 | 18.26 | 18.48 | 17.98 | 18.37 | 18.37 | 2.06% | 941,554 |
| Feb 7, 2025 | 17.99 | 18.17 | 17.71 | 18.00 | 18.00 | 0.45% | 993,255 |
| Feb 6, 2025 | 17.53 | 18.24 | 17.37 | 17.92 | 17.92 | 2.87% | 979,836 |
| Feb 5, 2025 | 17.50 | 17.56 | 17.08 | 17.42 | 17.42 | -0.34% | 630,909 |
| Feb 4, 2025 | 17.37 | 17.53 | 17.12 | 17.48 | 17.48 | 0.58% | 591,559 |
| Feb 3, 2025 | 17.08 | 17.54 | 16.79 | 17.38 | 17.38 | -0.34% | 591,153 |
| Jan 31, 2025 | 17.58 | 17.71 | 17.14 | 17.44 | 17.44 | 0.40% | 991,559 |
| Jan 30, 2025 | 17.50 | 17.73 | 17.25 | 17.37 | 17.37 | -0.74% | 636,496 |
| Jan 29, 2025 | 17.38 | 17.95 | 17.17 | 17.50 | 17.50 | 0.06% | 922,474 |
| Jan 28, 2025 | 16.44 | 17.84 | 16.32 | 17.49 | 17.49 | 6.84% | 893,256 |
| Jan 27, 2025 | 16.12 | 16.62 | 16.10 | 16.37 | 16.37 | -0.30% | 627,474 |
| Jan 24, 2025 | 16.25 | 16.54 | 15.97 | 16.42 | 16.42 | 1.36% | 783,478 |
| Jan 23, 2025 | 15.62 | 16.24 | 15.32 | 16.20 | 16.20 | 2.92% | 714,425 |
| Jan 22, 2025 | 16.57 | 16.95 | 15.61 | 15.74 | 15.74 | -4.37% | 1,339,244 |
| Jan 21, 2025 | 15.78 | 16.60 | 15.78 | 16.46 | 16.46 | 5.11% | 1,037,256 |
| Jan 17, 2025 | 15.40 | 15.85 | 15.10 | 15.66 | 15.66 | 3.37% | 742,900 |
| Jan 16, 2025 | 14.79 | 15.26 | 14.66 | 15.15 | 15.15 | 2.71% | 568,023 |
| Jan 15, 2025 | 13.66 | 14.77 | 13.51 | 14.75 | 14.75 | 10.65% | 951,559 |
| Jan 14, 2025 | 13.01 | 13.34 | 12.62 | 13.33 | 13.33 | 5.29% | 747,257 |
| Jan 13, 2025 | 11.88 | 12.71 | 11.72 | 12.66 | 12.66 | 10.09% | 674,416 |
| Jan 10, 2025 | 11.63 | 11.68 | 11.45 | 11.50 | 11.50 | -2.29% | 423,349 |
| Jan 8, 2025 | 11.73 | 11.88 | 11.64 | 11.77 | 11.77 | -0.51% | 994,105 |
| Jan 7, 2025 | 11.73 | 12.10 | 11.51 | 11.83 | 11.83 | 0.08% | 599,792 |
| Jan 6, 2025 | 11.83 | 12.02 | 11.64 | 11.82 | 11.82 | 0.08% | 432,688 |
| Jan 3, 2025 | 11.76 | 11.83 | 11.57 | 11.81 | 11.81 | 0.68% | 411,896 |
| Jan 2, 2025 | 12.00 | 12.00 | 11.39 | 11.73 | 11.73 | -1.26% | 411,045 |
| Dec 31, 2024 | 11.89 | 11.90 | 11.68 | 11.88 | 11.88 | 0.34% | 257,884 |
| Dec 30, 2024 | 11.90 | 11.91 | 11.69 | 11.84 | 11.84 | -1.09% | 195,888 |