Semrush Holdings, Inc. (SEMR)
Apr 28, 2026 - SEMR was delisted (reason: acquired by ADBE)
12.00
0.00 (0.00%)
Inactive · Last trade price on Apr 27, 2026
Semrush Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 12.00 | 12.01 | 11.99 | 12.00 | 12.00 | - | 2,796,639 |
| Apr 24, 2026 | 11.98 | 12.00 | 11.98 | 12.00 | 12.00 | 0.17% | 726,500 |
| Apr 23, 2026 | 11.98 | 12.00 | 11.98 | 11.98 | 11.98 | - | 2,509,355 |
| Apr 22, 2026 | 11.99 | 12.00 | 11.98 | 11.98 | 11.98 | -0.08% | 2,041,756 |
| Apr 21, 2026 | 11.99 | 12.00 | 11.99 | 11.99 | 11.99 | - | 2,408,493 |
| Apr 20, 2026 | 11.98 | 12.01 | 11.98 | 11.99 | 11.99 | 0.08% | 1,333,916 |
| Apr 17, 2026 | 11.97 | 12.00 | 11.95 | 11.98 | 11.98 | 0.25% | 1,325,093 |
| Apr 16, 2026 | 11.95 | 11.96 | 11.94 | 11.95 | 11.95 | - | 614,395 |
| Apr 15, 2026 | 11.98 | 11.98 | 11.95 | 11.95 | 11.95 | - | 482,283 |
| Apr 14, 2026 | 11.97 | 11.97 | 11.95 | 11.95 | 11.95 | 0.08% | 648,214 |
| Apr 13, 2026 | 11.95 | 11.95 | 11.94 | 11.94 | 11.94 | - | 750,775 |
| Apr 10, 2026 | 11.95 | 11.96 | 11.94 | 11.94 | 11.94 | -0.17% | 1,560,032 |
| Apr 9, 2026 | 11.95 | 11.96 | 11.95 | 11.96 | 11.96 | 0.08% | 1,058,819 |
| Apr 8, 2026 | 11.98 | 11.98 | 11.95 | 11.95 | 11.95 | - | 1,087,607 |
| Apr 7, 2026 | 11.95 | 11.96 | 11.95 | 11.95 | 11.95 | - | 569,914 |
| Apr 6, 2026 | 11.95 | 11.96 | 11.95 | 11.95 | 11.95 | - | 487,060 |
| Apr 2, 2026 | 11.95 | 11.96 | 11.94 | 11.95 | 11.95 | -0.08% | 1,046,598 |
| Apr 1, 2026 | 11.94 | 11.96 | 11.94 | 11.96 | 11.96 | 0.17% | 442,887 |
| Mar 31, 2026 | 11.95 | 11.96 | 11.94 | 11.94 | 11.94 | - | 585,967 |
| Mar 30, 2026 | 11.94 | 11.96 | 11.93 | 11.94 | 11.94 | 0.08% | 497,378 |
| Mar 27, 2026 | 11.93 | 11.94 | 11.93 | 11.93 | 11.93 | - | 534,777 |
| Mar 26, 2026 | 11.93 | 11.94 | 11.93 | 11.93 | 11.93 | - | 453,904 |
| Mar 25, 2026 | 11.94 | 11.94 | 11.93 | 11.93 | 11.93 | - | 682,273 |
| Mar 24, 2026 | 11.94 | 11.94 | 11.93 | 11.93 | 11.93 | - | 505,515 |
| Mar 23, 2026 | 11.93 | 11.95 | 11.93 | 11.93 | 11.93 | - | 1,122,096 |
| Mar 20, 2026 | 11.93 | 11.93 | 11.92 | 11.93 | 11.93 | 0.08% | 1,188,531 |
| Mar 19, 2026 | 11.91 | 11.93 | 11.91 | 11.92 | 11.92 | - | 950,390 |
| Mar 18, 2026 | 11.92 | 11.93 | 11.92 | 11.92 | 11.92 | -0.08% | 785,127 |
| Mar 17, 2026 | 11.92 | 11.93 | 11.92 | 11.93 | 11.93 | - | 577,319 |
| Mar 16, 2026 | 11.93 | 11.93 | 11.92 | 11.93 | 11.93 | 0.08% | 502,318 |
| Mar 13, 2026 | 11.94 | 11.94 | 11.90 | 11.92 | 11.92 | - | 2,146,832 |
| Mar 12, 2026 | 11.92 | 11.93 | 11.91 | 11.92 | 11.92 | - | 939,775 |
| Mar 11, 2026 | 11.92 | 11.93 | 11.92 | 11.92 | 11.92 | - | 1,282,960 |
| Mar 10, 2026 | 11.92 | 11.94 | 11.92 | 11.92 | 11.92 | -0.17% | 4,908,291 |
| Mar 9, 2026 | 11.92 | 11.94 | 11.92 | 11.94 | 11.94 | 0.08% | 1,048,012 |
| Mar 6, 2026 | 11.93 | 11.94 | 11.92 | 11.93 | 11.93 | -0.17% | 764,859 |
| Mar 5, 2026 | 11.93 | 11.95 | 11.93 | 11.95 | 11.95 | 0.08% | 873,013 |
| Mar 4, 2026 | 11.92 | 11.95 | 11.92 | 11.94 | 11.94 | 0.08% | 1,357,062 |
| Mar 3, 2026 | 11.86 | 11.93 | 11.86 | 11.93 | 11.93 | 1.10% | 2,912,195 |
| Mar 2, 2026 | 11.80 | 11.82 | 11.80 | 11.80 | 11.80 | -0.17% | 1,305,571 |
| Feb 27, 2026 | 11.80 | 11.82 | 11.80 | 11.82 | 11.82 | 0.08% | 1,138,761 |
| Feb 26, 2026 | 11.82 | 11.82 | 11.80 | 11.81 | 11.81 | - | 1,431,801 |
| Feb 25, 2026 | 11.82 | 11.82 | 11.77 | 11.81 | 11.81 | 0.17% | 1,746,478 |
| Feb 24, 2026 | 11.79 | 11.81 | 11.79 | 11.79 | 11.79 | -0.08% | 1,876,123 |
| Feb 23, 2026 | 11.82 | 11.82 | 11.78 | 11.80 | 11.80 | -0.17% | 1,691,719 |
| Feb 20, 2026 | 11.81 | 11.84 | 11.79 | 11.82 | 11.82 | - | 4,705,635 |
| Feb 19, 2026 | 11.83 | 11.83 | 11.80 | 11.82 | 11.82 | -0.17% | 1,482,025 |
| Feb 18, 2026 | 11.82 | 11.85 | 11.80 | 11.84 | 11.84 | 0.25% | 1,873,503 |
| Feb 17, 2026 | 11.82 | 11.83 | 11.81 | 11.81 | 11.81 | -0.17% | 1,636,027 |
| Feb 13, 2026 | 11.83 | 11.83 | 11.81 | 11.83 | 11.83 | 0.08% | 2,287,528 |