Semrush Holdings, Inc. (SEMR)
NYSE: SEMR · Real-Time Price · USD
10.15
0.00 (0.00%)
At close: May 7, 2025, 4:00 PM
9.75
-0.40 (-3.94%)
After-hours: May 7, 2025, 4:56 PM EDT
Semrush Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 10.17 | 10.32 | 10.03 | 10.22 | 10.22 | 0.69% | 775,473 |
| May 6, 2025 | 10.14 | 10.34 | 9.99 | 10.15 | 10.15 | -2.31% | 544,763 |
| May 5, 2025 | 10.29 | 10.49 | 10.10 | 10.39 | 10.39 | -0.10% | 464,594 |
| May 2, 2025 | 10.53 | 10.58 | 10.29 | 10.40 | 10.40 | 0.19% | 463,332 |
| May 1, 2025 | 10.41 | 10.53 | 10.31 | 10.38 | 10.38 | 0.97% | 401,969 |
| Apr 30, 2025 | 10.10 | 10.29 | 9.95 | 10.28 | 10.28 | -0.39% | 586,362 |
| Apr 29, 2025 | 10.26 | 10.39 | 10.19 | 10.32 | 10.32 | 1.18% | 364,739 |
| Apr 28, 2025 | 10.31 | 10.39 | 10.02 | 10.20 | 10.20 | -1.26% | 471,221 |
| Apr 25, 2025 | 10.08 | 10.34 | 10.01 | 10.33 | 10.33 | 1.18% | 397,119 |
| Apr 24, 2025 | 9.89 | 10.28 | 9.74 | 10.21 | 10.21 | 5.48% | 589,431 |
| Apr 23, 2025 | 9.64 | 9.93 | 9.56 | 9.68 | 9.68 | 4.65% | 494,535 |
| Apr 22, 2025 | 9.11 | 9.31 | 8.93 | 9.25 | 9.25 | 3.01% | 568,800 |
| Apr 21, 2025 | 8.90 | 9.00 | 8.71 | 8.98 | 8.98 | 0.11% | 437,435 |
| Apr 17, 2025 | 8.89 | 9.01 | 8.74 | 8.97 | 8.97 | 0.90% | 434,137 |
| Apr 16, 2025 | 8.79 | 8.98 | 8.72 | 8.89 | 8.89 | -0.78% | 484,555 |
| Apr 15, 2025 | 8.79 | 9.12 | 8.79 | 8.96 | 8.96 | 1.47% | 375,242 |
| Apr 14, 2025 | 9.12 | 9.13 | 8.76 | 8.83 | 8.83 | -0.11% | 520,550 |
| Apr 11, 2025 | 8.75 | 8.85 | 8.48 | 8.84 | 8.84 | 1.03% | 419,429 |
| Apr 10, 2025 | 8.99 | 9.01 | 8.61 | 8.75 | 8.75 | -4.27% | 610,570 |
| Apr 9, 2025 | 8.27 | 9.30 | 8.09 | 9.14 | 9.14 | 10.25% | 602,152 |
| Apr 8, 2025 | 8.89 | 8.89 | 8.13 | 8.29 | 8.29 | -1.66% | 659,211 |
| Apr 7, 2025 | 8.14 | 8.94 | 7.90 | 8.43 | 8.43 | -0.82% | 746,713 |
| Apr 4, 2025 | 8.64 | 8.67 | 8.24 | 8.50 | 8.50 | -4.49% | 748,170 |
| Apr 3, 2025 | 8.90 | 9.07 | 8.65 | 8.90 | 8.90 | -5.82% | 598,366 |
| Apr 2, 2025 | 9.38 | 9.62 | 9.29 | 9.45 | 9.45 | -1.15% | 581,741 |
| Apr 1, 2025 | 9.30 | 9.60 | 9.26 | 9.56 | 9.56 | 2.47% | 544,920 |
| Mar 31, 2025 | 9.33 | 9.45 | 9.07 | 9.33 | 9.33 | -2.51% | 668,224 |
| Mar 28, 2025 | 9.80 | 9.80 | 9.50 | 9.57 | 9.57 | -2.84% | 449,157 |
| Mar 27, 2025 | 9.85 | 10.09 | 9.70 | 9.85 | 9.85 | -0.10% | 495,462 |
| Mar 26, 2025 | 9.95 | 10.01 | 9.70 | 9.86 | 9.86 | -0.70% | 526,638 |
| Mar 25, 2025 | 10.43 | 10.45 | 9.92 | 9.93 | 9.93 | -4.79% | 558,772 |
| Mar 24, 2025 | 10.23 | 10.45 | 10.09 | 10.43 | 10.43 | 4.82% | 785,132 |
| Mar 21, 2025 | 9.92 | 10.00 | 9.74 | 9.95 | 9.95 | -1.78% | 897,967 |
| Mar 20, 2025 | 9.85 | 10.24 | 9.85 | 10.13 | 10.13 | 2.22% | 852,585 |
| Mar 19, 2025 | 9.68 | 10.02 | 9.64 | 9.91 | 9.91 | 2.80% | 754,501 |
| Mar 18, 2025 | 9.79 | 9.84 | 9.47 | 9.64 | 9.64 | -2.72% | 574,034 |
| Mar 17, 2025 | 9.75 | 9.97 | 9.63 | 9.91 | 9.91 | 2.16% | 617,813 |
| Mar 14, 2025 | 9.53 | 9.82 | 9.42 | 9.70 | 9.70 | 4.64% | 652,861 |
| Mar 13, 2025 | 9.88 | 10.05 | 9.21 | 9.27 | 9.27 | -6.83% | 749,481 |
| 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 |