Semrush Holdings, Inc. (SEMR)
NYSE: SEMR · Real-Time Price · USD
7.35
-0.32 (-4.17%)
Aug 14, 2025, 11:45 AM - Market open
Semrush Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.45 | 7.52 | 7.28 | 7.35 | - | -4.17% | 289,411 |
| 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 |
| 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 |