Semrush Holdings, Inc. (SEMR)
NYSE: SEMR · Real-Time Price · USD
7.37
-0.04 (-0.54%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Semrush Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7.44 | 7.66 | 7.31 | 7.37 | 7.37 | -0.54% | 1,313,534 |
| Sep 16, 2025 | 7.42 | 7.55 | 7.38 | 7.41 | 7.41 | -0.40% | 1,091,265 |
| Sep 15, 2025 | 7.47 | 7.54 | 7.42 | 7.44 | 7.44 | 0.40% | 870,122 |
| Sep 12, 2025 | 7.55 | 7.60 | 7.40 | 7.41 | 7.41 | -2.50% | 706,974 |
| Sep 11, 2025 | 7.41 | 7.61 | 7.40 | 7.60 | 7.60 | 3.12% | 1,031,767 |
| Sep 10, 2025 | 7.73 | 7.77 | 7.32 | 7.37 | 7.37 | -4.66% | 1,797,335 |
| Sep 9, 2025 | 7.75 | 7.81 | 7.66 | 7.73 | 7.73 | -0.64% | 823,443 |
| Sep 8, 2025 | 7.77 | 7.90 | 7.66 | 7.78 | 7.78 | 0.78% | 1,222,641 |
| Sep 5, 2025 | 7.82 | 7.89 | 7.60 | 7.72 | 7.72 | 0.52% | 932,726 |
| Sep 4, 2025 | 7.70 | 7.79 | 7.51 | 7.68 | 7.68 | -0.39% | 866,848 |
| Sep 3, 2025 | 7.74 | 7.80 | 7.66 | 7.71 | 7.71 | 0.39% | 709,535 |
| Sep 2, 2025 | 7.73 | 7.80 | 7.62 | 7.68 | 7.68 | -2.78% | 1,256,848 |
| Aug 29, 2025 | 7.88 | 8.07 | 7.85 | 7.90 | 7.90 | 0.25% | 1,054,055 |
| Aug 28, 2025 | 7.91 | 8.06 | 7.82 | 7.88 | 7.88 | 0.25% | 764,442 |
| Aug 27, 2025 | 7.74 | 7.87 | 7.71 | 7.86 | 7.86 | 2.34% | 1,024,342 |
| Aug 26, 2025 | 7.73 | 7.82 | 7.63 | 7.68 | 7.68 | -0.26% | 1,185,898 |
| Aug 25, 2025 | 7.84 | 7.94 | 7.69 | 7.70 | 7.70 | -2.65% | 864,489 |
| Aug 22, 2025 | 7.75 | 8.01 | 7.74 | 7.91 | 7.91 | 2.46% | 1,070,059 |
| Aug 21, 2025 | 7.55 | 7.74 | 7.52 | 7.72 | 7.72 | 1.71% | 940,379 |
| Aug 20, 2025 | 7.65 | 7.69 | 7.44 | 7.59 | 7.59 | -1.81% | 1,627,519 |
| Aug 19, 2025 | 7.72 | 7.80 | 7.56 | 7.73 | 7.73 | -0.13% | 1,004,551 |
| Aug 18, 2025 | 7.51 | 7.83 | 7.51 | 7.74 | 7.74 | 2.79% | 1,107,657 |
| Aug 15, 2025 | 7.51 | 7.67 | 7.41 | 7.53 | 7.53 | 1.48% | 3,591,258 |
| Aug 14, 2025 | 7.45 | 7.52 | 7.28 | 7.42 | 7.42 | -3.26% | 1,039,566 |
| Aug 13, 2025 | 7.48 | 7.71 | 7.43 | 7.67 | 7.67 | 3.37% | 1,090,665 |
| Aug 12, 2025 | 7.22 | 7.53 | 7.19 | 7.42 | 7.42 | 4.21% | 1,292,470 |
| Aug 11, 2025 | 7.20 | 7.32 | 7.01 | 7.12 | 7.12 | - | 1,849,253 |
| Aug 8, 2025 | 7.50 | 7.55 | 7.08 | 7.12 | 7.12 | -4.81% | 1,355,992 |
| Aug 7, 2025 | 7.70 | 7.83 | 7.45 | 7.48 | 7.48 | -1.58% | 1,618,528 |
| Aug 6, 2025 | 7.34 | 7.62 | 7.25 | 7.60 | 7.60 | 4.11% | 2,358,127 |
| Aug 5, 2025 | 8.34 | 8.34 | 7.10 | 7.30 | 7.30 | -20.74% | 4,037,202 |
| Aug 4, 2025 | 9.10 | 9.29 | 8.85 | 9.21 | 9.21 | 8.48% | 2,306,923 |
| Aug 1, 2025 | 8.95 | 8.99 | 8.46 | 8.49 | 8.49 | -5.25% | 879,470 |
| Jul 31, 2025 | 9.45 | 9.45 | 8.95 | 8.96 | 8.96 | -4.88% | 927,189 |
| Jul 30, 2025 | 9.62 | 9.71 | 9.37 | 9.42 | 9.42 | -1.98% | 836,109 |
| Jul 29, 2025 | 9.94 | 10.00 | 9.60 | 9.61 | 9.61 | -3.03% | 626,494 |
| Jul 28, 2025 | 9.91 | 9.95 | 9.76 | 9.91 | 9.91 | 1.75% | 608,511 |
| Jul 25, 2025 | 9.66 | 9.83 | 9.57 | 9.74 | 9.74 | 1.67% | 664,023 |
| Jul 24, 2025 | 9.89 | 9.98 | 9.55 | 9.58 | 9.58 | -4.20% | 1,024,637 |
| Jul 23, 2025 | 9.96 | 10.01 | 9.54 | 10.00 | 10.00 | 2.04% | 1,654,496 |
| Jul 22, 2025 | 9.61 | 10.10 | 9.45 | 9.80 | 9.80 | 8.17% | 2,096,323 |
| 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 |