Semrush Holdings, Inc. (SEMR)
NYSE: SEMR · Real-Time Price · USD
9.99
-0.35 (-3.38%)
Jun 9, 2025, 3:04 PM - Market open
Semrush Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 10.43 | 10.46 | 9.99 | 9.99 | - | -3.38% | 249,529 |
| Jun 6, 2025 | 10.17 | 10.50 | 10.04 | 10.34 | 10.34 | 2.27% | 1,131,678 |
| Jun 5, 2025 | 10.22 | 10.30 | 10.07 | 10.11 | 10.11 | -1.08% | 600,556 |
| Jun 4, 2025 | 10.09 | 10.36 | 9.88 | 10.22 | 10.22 | 2.00% | 2,444,471 |
| Jun 3, 2025 | 9.77 | 10.14 | 9.58 | 10.02 | 10.02 | 2.66% | 2,799,068 |
| Jun 2, 2025 | 9.82 | 9.83 | 9.52 | 9.76 | 9.76 | -0.81% | 931,261 |
| May 30, 2025 | 9.89 | 9.92 | 9.73 | 9.84 | 9.84 | -0.40% | 1,162,753 |
| May 29, 2025 | 10.06 | 10.07 | 9.79 | 9.88 | 9.88 | 0.10% | 842,248 |
| May 28, 2025 | 10.11 | 10.16 | 9.85 | 9.87 | 9.87 | -1.89% | 821,469 |
| May 27, 2025 | 9.86 | 10.07 | 9.77 | 10.06 | 10.06 | 4.47% | 816,504 |
| May 23, 2025 | 9.62 | 9.82 | 9.54 | 9.63 | 9.63 | -2.13% | 870,550 |
| May 22, 2025 | 9.62 | 9.90 | 9.57 | 9.84 | 9.84 | 1.23% | 1,133,646 |
| May 21, 2025 | 10.75 | 10.88 | 9.71 | 9.72 | 9.72 | -10.50% | 1,405,637 |
| May 20, 2025 | 10.62 | 10.88 | 10.58 | 10.86 | 10.86 | 1.50% | 365,040 |
| May 19, 2025 | 10.62 | 10.91 | 10.62 | 10.70 | 10.70 | -0.74% | 297,817 |
| May 16, 2025 | 10.88 | 11.01 | 10.77 | 10.78 | 10.78 | -0.65% | 374,502 |
| May 15, 2025 | 10.85 | 11.00 | 10.63 | 10.85 | 10.85 | -1.09% | 514,099 |
| May 14, 2025 | 10.79 | 11.12 | 10.79 | 10.97 | 10.97 | 1.20% | 443,756 |
| May 13, 2025 | 10.78 | 10.99 | 10.74 | 10.84 | 10.84 | 1.03% | 454,328 |
| May 12, 2025 | 10.69 | 11.14 | 10.54 | 10.73 | 10.73 | 3.37% | 590,971 |
| May 9, 2025 | 10.18 | 10.53 | 10.05 | 10.38 | 10.38 | 3.80% | 803,466 |
| May 8, 2025 | 9.88 | 10.40 | 9.38 | 10.00 | 10.00 | -2.15% | 1,281,058 |
| May 7, 2025 | 10.17 | 10.32 | 10.03 | 10.22 | 10.22 | 0.69% | 784,581 |
| 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 |