Semrush Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	17.37	17.53	17.12	17.48	17.48	0.58%	591,559
Feb 3, 2025	17.08	17.54	16.79	17.38	17.38	-0.34%	591,153
Jan 31, 2025	17.58	17.71	17.14	17.44	17.44	0.40%	991,559
Jan 30, 2025	17.50	17.73	17.25	17.37	17.37	-0.74%	636,496
Jan 29, 2025	17.38	17.95	17.17	17.50	17.50	0.06%	922,474
Jan 28, 2025	16.44	17.84	16.32	17.49	17.49	6.84%	893,256
Jan 27, 2025	16.12	16.62	16.10	16.37	16.37	-0.30%	627,474
Jan 24, 2025	16.25	16.54	15.97	16.42	16.42	1.36%	783,478
Jan 23, 2025	15.62	16.24	15.32	16.20	16.20	2.92%	714,425
Jan 22, 2025	16.57	16.95	15.61	15.74	15.74	-4.37%	1,339,244
Jan 21, 2025	15.78	16.60	15.78	16.46	16.46	5.11%	1,037,256
Jan 17, 2025	15.40	15.85	15.10	15.66	15.66	3.37%	742,900
Jan 16, 2025	14.79	15.26	14.66	15.15	15.15	2.71%	568,023
Jan 15, 2025	13.66	14.77	13.51	14.75	14.75	10.65%	951,559
Jan 14, 2025	13.01	13.34	12.62	13.33	13.33	5.29%	747,257
Jan 13, 2025	11.88	12.71	11.72	12.66	12.66	10.09%	674,416
Jan 10, 2025	11.63	11.68	11.45	11.50	11.50	-2.29%	423,349
Jan 8, 2025	11.73	11.88	11.64	11.77	11.77	-0.51%	994,105
Jan 7, 2025	11.73	12.10	11.51	11.83	11.83	0.08%	599,792
Jan 6, 2025	11.83	12.02	11.64	11.82	11.82	0.08%	432,688
Jan 3, 2025	11.76	11.83	11.57	11.81	11.81	0.68%	411,896
Jan 2, 2025	12.00	12.00	11.39	11.73	11.73	-1.26%	411,045
Dec 31, 2024	11.89	11.90	11.68	11.88	11.88	0.34%	257,884
Dec 30, 2024	11.90	11.91	11.69	11.84	11.84	-1.09%	195,888
Dec 27, 2024	12.19	12.30	11.87	11.97	11.97	-2.92%	317,099
Dec 26, 2024	12.28	12.35	12.16	12.33	12.33	0.08%	212,736
Dec 24, 2024	12.51	12.59	12.25	12.32	12.32	-1.28%	131,427
Dec 23, 2024	12.22	12.49	12.03	12.48	12.48	2.30%	432,420
Dec 20, 2024	12.06	12.42	11.85	12.20	12.20	-1.29%	622,673
Dec 19, 2024	12.65	12.72	12.22	12.36	12.36	-0.16%	452,635
Dec 18, 2024	13.24	13.25	12.21	12.38	12.38	-6.07%	549,398
Dec 17, 2024	13.24	13.50	13.12	13.18	13.18	-1.72%	471,241
Dec 16, 2024	13.25	13.53	13.15	13.41	13.41	0.83%	502,521
Dec 13, 2024	13.96	13.96	13.27	13.30	13.30	-3.83%	508,035
Dec 12, 2024	14.00	14.05	13.70	13.83	13.83	-2.40%	875,568
Dec 11, 2024	14.05	14.30	13.85	14.17	14.17	1.43%	440,458
Dec 10, 2024	13.76	14.13	13.61	13.97	13.97	2.05%	521,206
Dec 9, 2024	14.18	14.18	13.58	13.69	13.69	-3.11%	381,982
Dec 6, 2024	14.18	14.47	14.06	14.13	14.13	0.36%	323,215
Dec 5, 2024	14.20	14.24	13.94	14.08	14.08	-0.71%	365,806
Dec 4, 2024	13.88	14.26	13.73	14.18	14.18	2.98%	545,639
Dec 3, 2024	13.58	13.91	13.58	13.77	13.77	0.51%	284,673
Dec 2, 2024	13.52	13.76	13.40	13.70	13.70	0.74%	324,479
Nov 29, 2024	13.46	13.72	13.44	13.60	13.60	1.34%	146,238
Nov 27, 2024	13.69	13.86	13.40	13.42	13.42	-3.03%	376,056
Nov 26, 2024	13.89	14.07	13.80	13.84	13.84	-0.43%	313,845
Nov 25, 2024	14.32	14.82	13.86	13.90	13.90	-1.91%	739,898
Nov 22, 2024	14.79	14.81	13.80	14.17	14.17	-4.00%	1,763,301
Nov 21, 2024	14.33	15.10	14.06	14.76	14.76	3.43%	426,753
Nov 20, 2024	14.08	14.43	13.99	14.27	14.27	1.13%	432,122
Nov 19, 2024	13.56	14.11	13.54	14.11	14.11	3.14%	616,549
Nov 18, 2024	13.46	13.93	13.46	13.68	13.68	2.32%	560,094
Nov 15, 2024	13.32	13.41	13.02	13.37	13.37	0.75%	323,804
Nov 14, 2024	13.96	13.98	13.23	13.27	13.27	-4.53%	460,959
Nov 13, 2024	14.11	14.47	13.89	13.90	13.90	-0.64%	505,323
Nov 12, 2024	13.89	14.30	13.89	13.99	13.99	-0.36%	431,379
Nov 11, 2024	13.67	14.17	13.41	14.04	14.04	5.88%	447,751
Nov 8, 2024	13.00	13.28	12.05	13.26	13.26	-7.14%	1,249,180
Nov 7, 2024	13.93	14.47	13.90	14.28	14.28	3.48%	425,200
Nov 6, 2024	13.75	13.84	13.40	13.80	13.80	3.84%	438,989
Nov 5, 2024	13.02	13.37	13.00	13.29	13.29	1.61%	260,541
Nov 4, 2024	13.06	13.25	12.77	13.08	13.08	-0.53%	210,948
Nov 1, 2024	13.23	13.30	12.99	13.15	13.15	0.31%	287,086
Oct 31, 2024	13.29	13.32	13.11	13.11	13.11	-1.35%	214,677
Oct 30, 2024	13.15	13.40	13.08	13.29	13.29	1.06%	265,135
Oct 29, 2024	12.89	13.20	12.89	13.15	13.15	1.70%	259,585
Oct 28, 2024	12.87	13.03	12.79	12.93	12.93	1.81%	187,648
Oct 25, 2024	12.79	12.88	12.61	12.70	12.70	-0.55%	173,957
Oct 24, 2024	12.91	12.98	12.72	12.77	12.77	-0.39%	224,760
Oct 23, 2024	13.28	13.35	12.81	12.82	12.82	-3.75%	235,132
Oct 22, 2024	13.47	13.50	13.31	13.32	13.32	-1.55%	140,032
Oct 21, 2024	13.71	14.00	13.51	13.53	13.53	-1.02%	253,340
Oct 18, 2024	13.23	13.68	13.09	13.67	13.67	3.25%	349,570
Oct 17, 2024	13.31	13.64	13.09	13.24	13.24	-0.53%	569,843
Oct 16, 2024	13.45	13.46	13.19	13.31	13.31	-1.11%	273,388
Oct 15, 2024	13.17	13.62	13.06	13.46	13.46	1.97%	273,310
Oct 14, 2024	13.25	13.25	13.09	13.20	13.20	0.30%	187,934
Oct 11, 2024	13.06	13.27	13.03	13.16	13.16	0.61%	202,311
Oct 10, 2024	13.09	13.23	12.92	13.08	13.08	-0.98%	259,564
Oct 9, 2024	13.70	13.70	13.14	13.21	13.21	-3.65%	354,428
Oct 8, 2024	13.76	14.03	13.70	13.71	13.71	0.07%	237,774
Oct 7, 2024	14.20	14.24	13.69	13.70	13.70	-5.06%	727,666
Oct 4, 2024	14.49	14.52	14.21	14.43	14.43	1.62%	445,816
Oct 3, 2024	14.15	14.36	14.05	14.20	14.20	-0.14%	449,876
Oct 2, 2024	15.79	15.84	13.95	14.22	14.22	-6.69%	748,797
Oct 1, 2024	15.81	15.81	15.21	15.24	15.24	-2.99%	235,303
Sep 30, 2024	15.31	15.76	15.31	15.71	15.71	2.15%	299,404
Sep 27, 2024	15.16	15.43	15.13	15.38	15.38	1.72%	209,889
Sep 26, 2024	15.65	15.65	15.03	15.12	15.12	-2.07%	404,240
Sep 25, 2024	15.02	15.55	14.94	15.44	15.44	2.46%	454,304
Sep 24, 2024	15.02	15.20	14.90	15.07	15.07	1.01%	418,177
Sep 23, 2024	15.22	15.38	14.85	14.92	14.92	-1.91%	287,301
Sep 20, 2024	15.41	15.63	15.18	15.21	15.21	-0.26%	789,163
Sep 19, 2024	14.89	15.27	14.73	15.25	15.25	4.74%	610,515
Sep 18, 2024	14.35	14.92	14.20	14.56	14.56	1.53%	744,636
Sep 17, 2024	13.75	14.48	13.75	14.34	14.34	4.82%	819,978
Sep 16, 2024	13.66	13.77	13.57	13.68	13.68	0.74%	218,079
Sep 13, 2024	13.52	13.73	13.41	13.58	13.58	0.67%	309,240
Sep 12, 2024	13.55	13.73	13.45	13.49	13.49	0.30%	226,931
Sep 11, 2024	13.41	13.59	13.35	13.45	13.45	0.15%	262,669