Similarweb Ltd. (SMWB)
NYSE: SMWB · Real-Time Price · USD
4.180
-0.490 (-10.49%)
At close: Feb 11, 2026, 4:00 PM EST
4.310
+0.130 (3.11%)
After-hours: Feb 11, 2026, 7:59 PM EST
Similarweb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.66 | 4.70 | 4.09 | 4.18 | 4.18 | -10.49% | 602,421 |
| Feb 10, 2026 | 4.72 | 4.88 | 4.62 | 4.67 | 4.67 | 1.08% | 396,190 |
| Feb 9, 2026 | 4.62 | 4.74 | 4.40 | 4.62 | 4.62 | -1.49% | 719,165 |
| Feb 6, 2026 | 4.49 | 4.75 | 4.33 | 4.69 | 4.69 | 6.83% | 420,118 |
| Feb 5, 2026 | 4.37 | 4.70 | 4.10 | 4.39 | 4.39 | -0.90% | 1,039,560 |
| Feb 4, 2026 | 4.69 | 4.69 | 4.20 | 4.43 | 4.43 | -5.34% | 2,423,511 |
| Feb 3, 2026 | 5.16 | 5.18 | 4.55 | 4.68 | 4.68 | -10.17% | 1,562,282 |
| Feb 2, 2026 | 5.29 | 5.42 | 5.17 | 5.21 | 5.21 | - | 423,805 |
| Jan 30, 2026 | 5.28 | 5.42 | 5.21 | 5.21 | 5.21 | -1.70% | 411,905 |
| Jan 29, 2026 | 5.59 | 5.59 | 5.27 | 5.30 | 5.30 | -6.53% | 318,256 |
| Jan 28, 2026 | 5.68 | 5.82 | 5.54 | 5.67 | 5.67 | 0.71% | 319,229 |
| Jan 27, 2026 | 5.79 | 5.91 | 5.50 | 5.63 | 5.63 | -1.92% | 322,569 |
| Jan 26, 2026 | 5.79 | 6.00 | 5.69 | 5.74 | 5.74 | -0.52% | 277,018 |
| Jan 23, 2026 | 5.69 | 5.87 | 5.65 | 5.77 | 5.77 | 1.41% | 252,653 |
| Jan 22, 2026 | 5.63 | 5.91 | 5.55 | 5.69 | 5.69 | 2.52% | 321,948 |
| Jan 21, 2026 | 5.90 | 5.98 | 5.48 | 5.55 | 5.55 | -5.77% | 544,981 |
| Jan 20, 2026 | 6.00 | 6.13 | 5.79 | 5.89 | 5.89 | -4.07% | 384,774 |
| Jan 16, 2026 | 6.31 | 6.38 | 6.12 | 6.14 | 6.14 | -2.38% | 359,575 |
| Jan 15, 2026 | 6.32 | 6.34 | 6.13 | 6.29 | 6.29 | - | 529,660 |
| Jan 14, 2026 | 6.37 | 6.40 | 6.17 | 6.29 | 6.29 | -1.87% | 334,139 |
| Jan 13, 2026 | 6.72 | 6.81 | 6.27 | 6.41 | 6.41 | -7.77% | 470,136 |
| Jan 12, 2026 | 7.00 | 7.10 | 6.87 | 6.95 | 6.95 | -1.70% | 206,974 |
| Jan 9, 2026 | 7.17 | 7.30 | 6.95 | 7.07 | 7.07 | -1.53% | 263,969 |
| Jan 8, 2026 | 7.24 | 7.36 | 7.05 | 7.18 | 7.18 | -2.18% | 187,306 |
| Jan 7, 2026 | 7.24 | 7.42 | 7.18 | 7.34 | 7.34 | 1.10% | 123,495 |
| Jan 6, 2026 | 7.19 | 7.28 | 7.06 | 7.26 | 7.26 | 0.69% | 163,420 |
| Jan 5, 2026 | 7.16 | 7.36 | 7.00 | 7.21 | 7.21 | 1.41% | 286,071 |
| Jan 2, 2026 | 7.59 | 7.70 | 6.97 | 7.11 | 7.11 | -5.07% | 485,848 |
| Dec 31, 2025 | 7.42 | 7.56 | 7.31 | 7.49 | 7.49 | 0.54% | 342,015 |
| Dec 30, 2025 | 7.23 | 7.56 | 7.21 | 7.45 | 7.45 | 2.62% | 252,862 |
| Dec 29, 2025 | 7.08 | 7.30 | 7.08 | 7.26 | 7.26 | 1.68% | 272,559 |
| Dec 26, 2025 | 7.01 | 7.19 | 6.96 | 7.14 | 7.14 | 1.28% | 442,475 |
| Dec 24, 2025 | 6.96 | 7.05 | 6.86 | 7.05 | 7.05 | 0.86% | 172,095 |
| Dec 23, 2025 | 7.06 | 7.10 | 6.90 | 6.99 | 6.99 | -1.83% | 247,577 |
| Dec 22, 2025 | 7.01 | 7.20 | 7.01 | 7.12 | 7.12 | 2.01% | 264,430 |
| Dec 19, 2025 | 7.21 | 7.37 | 6.88 | 6.98 | 6.98 | -3.06% | 269,664 |
| Dec 18, 2025 | 7.03 | 7.32 | 7.03 | 7.20 | 7.20 | 3.90% | 455,183 |
| Dec 17, 2025 | 7.30 | 7.46 | 6.84 | 6.93 | 6.93 | -6.10% | 539,675 |
| Dec 16, 2025 | 7.24 | 7.45 | 7.24 | 7.38 | 7.38 | 1.65% | 253,388 |
| Dec 15, 2025 | 7.50 | 7.58 | 7.23 | 7.26 | 7.26 | -2.94% | 293,657 |
| Dec 12, 2025 | 7.71 | 7.76 | 7.46 | 7.48 | 7.48 | -2.73% | 321,474 |
| Dec 11, 2025 | 7.66 | 7.77 | 7.51 | 7.69 | 7.69 | 0.52% | 284,691 |
| Dec 10, 2025 | 7.81 | 7.81 | 7.52 | 7.65 | 7.65 | -1.42% | 178,814 |
| Dec 9, 2025 | 7.57 | 7.87 | 7.57 | 7.76 | 7.76 | 1.44% | 210,735 |
| Dec 8, 2025 | 7.50 | 7.85 | 7.50 | 7.65 | 7.65 | 1.06% | 571,886 |
| Dec 5, 2025 | 7.80 | 7.94 | 7.57 | 7.57 | 7.57 | -2.57% | 204,910 |
| Dec 4, 2025 | 7.91 | 7.91 | 7.55 | 7.77 | 7.77 | -1.40% | 885,079 |
| Dec 3, 2025 | 7.72 | 7.91 | 7.65 | 7.88 | 7.88 | 2.07% | 126,015 |
| Dec 2, 2025 | 7.80 | 7.84 | 7.66 | 7.72 | 7.72 | -0.26% | 293,421 |
| Dec 1, 2025 | 7.66 | 7.84 | 7.62 | 7.74 | 7.74 | -1.15% | 344,971 |