Similarweb Ltd. (SMWB)
NYSE: SMWB · Real-Time Price · USD
8.89
0.00 (0.00%)
At close: Oct 8, 2025, 4:00 PM EDT
9.07
+0.18 (2.02%)
After-hours: Oct 8, 2025, 7:02 PM EDT
Similarweb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.94 | 9.10 | 8.78 | 8.89 | 8.89 | - | 218,261 |
| Oct 7, 2025 | 9.30 | 9.30 | 8.76 | 8.89 | 8.89 | -4.10% | 387,143 |
| Oct 6, 2025 | 9.24 | 9.52 | 9.06 | 9.27 | 9.27 | 1.09% | 366,401 |
| Oct 3, 2025 | 9.28 | 9.42 | 9.04 | 9.17 | 9.17 | -1.08% | 227,832 |
| Oct 2, 2025 | 9.25 | 9.36 | 9.19 | 9.27 | 9.27 | 0.65% | 200,050 |
| Oct 1, 2025 | 9.32 | 9.43 | 9.10 | 9.21 | 9.21 | -0.97% | 304,976 |
| Sep 30, 2025 | 9.71 | 9.71 | 9.08 | 9.30 | 9.30 | -3.12% | 664,768 |
| Sep 29, 2025 | 9.63 | 9.75 | 9.47 | 9.60 | 9.60 | 0.63% | 339,288 |
| Sep 26, 2025 | 9.51 | 9.67 | 9.32 | 9.54 | 9.54 | 0.85% | 247,475 |
| Sep 25, 2025 | 9.66 | 9.66 | 9.36 | 9.46 | 9.46 | -3.27% | 289,629 |
| Sep 24, 2025 | 9.71 | 9.82 | 9.53 | 9.78 | 9.78 | 1.56% | 221,376 |
| Sep 23, 2025 | 9.75 | 9.87 | 9.55 | 9.63 | 9.63 | -0.72% | 254,143 |
| Sep 22, 2025 | 9.66 | 9.78 | 9.54 | 9.70 | 9.70 | 0.10% | 271,209 |
| Sep 19, 2025 | 9.97 | 10.04 | 9.63 | 9.69 | 9.69 | -1.62% | 276,369 |
| Sep 18, 2025 | 9.95 | 10.13 | 9.68 | 9.85 | 9.85 | 1.13% | 262,061 |
| Sep 17, 2025 | 10.01 | 10.19 | 9.68 | 9.74 | 9.74 | -2.60% | 289,206 |
| Sep 16, 2025 | 10.00 | 10.08 | 9.81 | 10.00 | 10.00 | 0.10% | 363,264 |
| Sep 15, 2025 | 10.15 | 10.26 | 9.93 | 9.99 | 9.99 | -1.09% | 219,249 |
| Sep 12, 2025 | 9.98 | 10.35 | 9.94 | 10.10 | 10.10 | 1.10% | 424,956 |
| Sep 11, 2025 | 9.90 | 10.17 | 9.88 | 9.99 | 9.99 | 1.32% | 269,104 |
| Sep 10, 2025 | 10.03 | 10.26 | 9.76 | 9.86 | 9.86 | -0.40% | 315,129 |
| Sep 9, 2025 | 10.03 | 10.03 | 9.65 | 9.90 | 9.90 | -1.69% | 253,011 |
| Sep 8, 2025 | 9.75 | 10.16 | 9.62 | 10.07 | 10.07 | 3.60% | 563,389 |
| Sep 5, 2025 | 9.99 | 10.08 | 9.59 | 9.72 | 9.72 | -0.61% | 270,849 |
| Sep 4, 2025 | 9.99 | 9.99 | 9.60 | 9.78 | 9.78 | -2.30% | 440,766 |
| Sep 3, 2025 | 9.72 | 10.09 | 9.68 | 10.01 | 10.01 | 3.09% | 709,913 |
| Sep 2, 2025 | 9.52 | 9.71 | 9.05 | 9.71 | 9.71 | -6.54% | 1,522,214 |
| Aug 29, 2025 | 10.40 | 10.66 | 10.22 | 10.39 | 10.39 | -0.10% | 635,948 |
| Aug 28, 2025 | 9.88 | 10.75 | 9.81 | 10.40 | 10.40 | 6.45% | 848,852 |
| Aug 27, 2025 | 9.36 | 9.84 | 9.35 | 9.77 | 9.77 | 4.49% | 1,098,505 |
| Aug 26, 2025 | 9.19 | 9.51 | 9.13 | 9.35 | 9.35 | 1.96% | 593,570 |
| Aug 25, 2025 | 9.07 | 9.19 | 8.93 | 9.17 | 9.17 | 0.44% | 401,729 |
| Aug 22, 2025 | 8.74 | 9.21 | 8.61 | 9.13 | 9.13 | 4.46% | 487,932 |
| Aug 21, 2025 | 8.63 | 8.75 | 8.43 | 8.74 | 8.74 | 1.04% | 602,893 |
| Aug 20, 2025 | 8.65 | 8.83 | 8.56 | 8.65 | 8.65 | -1.03% | 433,118 |
| Aug 19, 2025 | 8.82 | 8.96 | 8.61 | 8.74 | 8.74 | -0.23% | 509,949 |
| Aug 18, 2025 | 8.59 | 8.98 | 8.57 | 8.76 | 8.76 | 3.55% | 460,147 |
| Aug 15, 2025 | 8.41 | 8.61 | 8.35 | 8.46 | 8.46 | 0.83% | 520,962 |
| Aug 14, 2025 | 8.35 | 8.47 | 7.98 | 8.39 | 8.39 | -0.47% | 776,262 |
| Aug 13, 2025 | 8.47 | 8.50 | 7.63 | 8.43 | 8.43 | 18.73% | 1,081,864 |
| Aug 12, 2025 | 6.94 | 7.23 | 6.85 | 7.10 | 7.10 | 3.35% | 656,956 |
| Aug 11, 2025 | 7.13 | 7.36 | 6.86 | 6.87 | 6.87 | -4.05% | 555,483 |
| Aug 8, 2025 | 7.57 | 7.65 | 7.08 | 7.16 | 7.16 | -5.29% | 644,209 |
| Aug 7, 2025 | 7.63 | 7.68 | 7.36 | 7.56 | 7.56 | -0.13% | 464,433 |
| Aug 6, 2025 | 7.45 | 7.76 | 7.41 | 7.57 | 7.57 | 2.71% | 477,604 |
| Aug 5, 2025 | 7.99 | 8.10 | 7.35 | 7.37 | 7.37 | -7.06% | 565,139 |
| Aug 4, 2025 | 7.89 | 8.05 | 7.81 | 7.93 | 7.93 | 0.25% | 408,711 |
| Aug 1, 2025 | 8.01 | 8.19 | 7.89 | 7.91 | 7.91 | -5.38% | 627,585 |
| Jul 31, 2025 | 8.56 | 8.67 | 8.31 | 8.36 | 8.36 | -2.34% | 227,513 |
| Jul 30, 2025 | 8.74 | 8.78 | 8.45 | 8.56 | 8.56 | -1.38% | 297,623 |