Semrush Holdings, Inc. (SEMR)
NYSE: SEMR · Real-Time Price · USD
7.33
+0.07 (0.96%)
Nov 3, 2025, 4:00 PM EST - Market closed
Semrush Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 7.25 | 7.33 | 7.12 | 7.33 | 7.33 | 0.96% | 1,049,997 |
| Oct 31, 2025 | 7.17 | 7.30 | 7.10 | 7.26 | 7.26 | 1.82% | 1,951,623 |
| Oct 30, 2025 | 7.24 | 7.38 | 7.09 | 7.13 | 7.13 | -2.60% | 1,795,529 |
| Oct 29, 2025 | 7.77 | 7.77 | 7.32 | 7.32 | 7.32 | -6.51% | 1,366,908 |
| Oct 28, 2025 | 7.81 | 7.87 | 7.77 | 7.83 | 7.83 | 0.64% | 921,442 |
| Oct 27, 2025 | 7.77 | 7.82 | 7.71 | 7.78 | 7.78 | 1.30% | 890,405 |
| Oct 24, 2025 | 7.73 | 7.77 | 7.61 | 7.68 | 7.68 | 0.39% | 937,492 |
| Oct 23, 2025 | 7.58 | 7.71 | 7.53 | 7.65 | 7.65 | 0.26% | 837,472 |
| Oct 22, 2025 | 7.53 | 7.68 | 7.45 | 7.63 | 7.63 | 0.53% | 1,041,305 |
| Oct 21, 2025 | 7.36 | 7.62 | 7.31 | 7.59 | 7.59 | 2.85% | 913,064 |
| Oct 20, 2025 | 7.30 | 7.47 | 7.30 | 7.38 | 7.38 | 2.79% | 691,924 |
| Oct 17, 2025 | 7.25 | 7.38 | 7.10 | 7.18 | 7.18 | -2.05% | 1,069,814 |
| Oct 16, 2025 | 7.35 | 7.57 | 7.33 | 7.33 | 7.33 | 0.27% | 1,007,586 |
| Oct 15, 2025 | 7.20 | 7.33 | 7.10 | 7.31 | 7.31 | 1.81% | 797,383 |
| Oct 14, 2025 | 6.98 | 7.27 | 6.91 | 7.18 | 7.18 | 1.13% | 1,611,808 |
| Oct 13, 2025 | 7.30 | 7.30 | 7.02 | 7.10 | 7.10 | 0.57% | 801,988 |
| 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 |