Semrush Holdings, Inc. (SEMR)
NYSE: SEMR · Real-Time Price · USD
9.62
+0.56 (6.18%)
Jul 22, 2025, 3:03 PM - Market open
Semrush Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 9.61 | 10.10 | 9.45 | 9.63 | - | 6.29% | 1,298,913 |
| Jul 21, 2025 | 9.00 | 9.12 | 8.98 | 9.06 | 9.06 | 1.68% | 584,312 |
| Jul 18, 2025 | 9.08 | 9.09 | 8.88 | 8.91 | 8.91 | -1.66% | 422,726 |
| Jul 17, 2025 | 8.82 | 9.09 | 8.80 | 9.06 | 9.06 | 3.07% | 664,270 |
| Jul 16, 2025 | 8.74 | 8.80 | 8.60 | 8.79 | 8.79 | 1.27% | 1,055,346 |
| Jul 15, 2025 | 8.78 | 8.88 | 8.67 | 8.68 | 8.68 | -0.46% | 668,116 |
| Jul 14, 2025 | 8.56 | 8.84 | 8.53 | 8.72 | 8.72 | 1.99% | 690,437 |
| Jul 11, 2025 | 8.91 | 8.94 | 8.49 | 8.55 | 8.55 | -4.68% | 564,059 |
| Jul 10, 2025 | 9.03 | 9.10 | 8.86 | 8.97 | 8.97 | -0.88% | 699,232 |
| Jul 9, 2025 | 9.00 | 9.09 | 8.91 | 9.05 | 9.05 | 0.78% | 451,567 |
| Jul 8, 2025 | 9.10 | 9.27 | 8.97 | 8.98 | 8.98 | -0.66% | 1,125,428 |
| Jul 7, 2025 | 9.07 | 9.17 | 8.97 | 9.04 | 9.04 | -1.20% | 665,545 |
| Jul 3, 2025 | 9.09 | 9.33 | 9.06 | 9.15 | 9.15 | 0.55% | 567,478 |
| Jul 2, 2025 | 9.03 | 9.14 | 8.82 | 9.10 | 9.10 | 0.55% | 1,096,937 |
| Jul 1, 2025 | 8.98 | 9.18 | 8.74 | 9.05 | 9.05 | - | 766,107 |
| Jun 30, 2025 | 9.05 | 9.17 | 8.92 | 9.05 | 9.05 | 1.46% | 1,162,659 |
| Jun 27, 2025 | 9.09 | 9.15 | 8.84 | 8.92 | 8.92 | -1.76% | 1,901,073 |
| Jun 26, 2025 | 8.84 | 9.14 | 8.70 | 9.08 | 9.08 | 2.83% | 794,960 |
| Jun 25, 2025 | 9.07 | 9.07 | 8.82 | 8.83 | 8.83 | -2.32% | 817,550 |
| Jun 24, 2025 | 9.18 | 9.26 | 9.00 | 9.04 | 9.04 | 0.11% | 672,158 |
| Jun 23, 2025 | 8.87 | 9.08 | 8.78 | 9.03 | 9.03 | 1.80% | 616,489 |
| Jun 20, 2025 | 9.04 | 9.11 | 8.81 | 8.87 | 8.87 | -1.11% | 591,304 |
| Jun 18, 2025 | 9.18 | 9.19 | 8.92 | 8.97 | 8.97 | -2.29% | 653,185 |
| Jun 17, 2025 | 9.01 | 9.40 | 9.01 | 9.18 | 9.18 | 0.11% | 672,008 |
| Jun 16, 2025 | 9.07 | 9.19 | 9.03 | 9.17 | 9.17 | 2.12% | 555,594 |
| Jun 13, 2025 | 9.26 | 9.33 | 8.96 | 8.98 | 8.98 | -4.87% | 733,675 |
| Jun 12, 2025 | 9.54 | 9.61 | 9.44 | 9.44 | 9.44 | -2.18% | 755,638 |
| Jun 11, 2025 | 10.20 | 10.23 | 9.64 | 9.65 | 9.65 | -5.30% | 704,260 |
| Jun 10, 2025 | 10.14 | 10.28 | 9.98 | 10.19 | 10.19 | 1.39% | 1,135,838 |
| Jun 9, 2025 | 10.43 | 10.46 | 9.96 | 10.05 | 10.05 | -2.80% | 647,045 |
| 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 |