Semrush Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	11.88	11.88	11.87	11.88	-	0.04%	309,046
Dec 30, 2025	11.86	11.88	11.86	11.87	11.87	0.08%	653,539
Dec 29, 2025	11.85	11.87	11.85	11.86	11.86	-	1,605,711
Dec 26, 2025	11.86	11.86	11.85	11.86	11.86	0.08%	353,040
Dec 24, 2025	11.87	11.87	11.85	11.85	11.85	-0.08%	328,258
Dec 23, 2025	11.86	11.87	11.84	11.86	11.86	-	845,524
Dec 22, 2025	11.86	11.87	11.85	11.86	11.86	-0.08%	704,025
Dec 19, 2025	11.86	11.88	11.86	11.87	11.87	0.08%	1,360,034
Dec 18, 2025	11.89	11.89	11.86	11.86	11.86	-	917,318
Dec 17, 2025	11.85	11.89	11.85	11.86	11.86	-	1,801,090
Dec 16, 2025	11.86	11.92	11.85	11.86	11.86	-	1,837,928
Dec 15, 2025	11.92	11.92	11.86	11.86	11.86	-0.08%	1,011,285
Dec 12, 2025	11.85	11.91	11.85	11.87	11.87	0.17%	725,837
Dec 11, 2025	11.85	11.87	11.85	11.85	11.85	0.08%	836,090
Dec 10, 2025	11.84	11.86	11.84	11.84	11.84	-	1,449,261
Dec 9, 2025	11.84	11.86	11.84	11.84	11.84	-	1,839,159
Dec 8, 2025	11.85	11.85	11.84	11.84	11.84	-	2,526,852
Dec 5, 2025	11.84	11.85	11.83	11.84	11.84	-	1,401,418
Dec 4, 2025	11.85	11.85	11.84	11.84	11.84	-	1,192,456
Dec 3, 2025	11.83	11.85	11.83	11.84	11.84	0.08%	897,890
Dec 2, 2025	11.83	11.88	11.83	11.83	11.83	-	1,667,449
Dec 1, 2025	11.83	11.84	11.82	11.83	11.83	-	1,719,739
Nov 28, 2025	11.81	11.83	11.81	11.83	11.83	0.08%	983,264
Nov 26, 2025	11.81	11.84	11.81	11.82	11.82	0.08%	2,388,383
Nov 25, 2025	11.79	11.84	11.79	11.81	11.81	0.17%	2,516,514
Nov 24, 2025	11.79	11.80	11.78	11.79	11.79	0.08%	4,163,394
Nov 21, 2025	11.78	11.80	11.77	11.78	11.78	0.08%	4,691,279
Nov 20, 2025	11.78	11.82	11.77	11.77	11.77	0.09%	9,039,237
Nov 19, 2025	11.79	11.83	11.76	11.76	11.76	73.96%	43,528,126
Nov 18, 2025	6.72	6.82	6.58	6.76	6.76	0.15%	1,453,719
Nov 17, 2025	7.04	7.09	6.74	6.75	6.75	-4.39%	1,238,587
Nov 14, 2025	7.14	7.26	7.00	7.06	7.06	-3.42%	1,292,474
Nov 13, 2025	7.47	7.62	7.31	7.31	7.31	-3.18%	1,551,660
Nov 12, 2025	7.50	7.56	7.35	7.55	7.55	1.34%	1,208,048
Nov 11, 2025	7.35	7.68	7.35	7.45	7.45	1.36%	1,879,542
Nov 10, 2025	7.33	7.40	7.23	7.35	7.35	1.52%	1,585,429
Nov 7, 2025	7.00	7.24	6.74	7.24	7.24	0.70%	2,064,860
Nov 6, 2025	7.45	8.24	6.56	7.19	7.19	-4.26%	3,140,491
Nov 5, 2025	7.08	7.56	7.08	7.51	7.51	6.07%	1,583,938
Nov 4, 2025	7.21	7.31	6.99	7.08	7.08	-3.41%	2,303,654
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