Skip to main content
Similarweb Ltd. (SMWB)
NYSE: SMWB · Real-Time Price · USD
17.32
+0.64 (3.84%)
Feb 4, 2025, 4:00 PM EST - Market closed

Similarweb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202516.9517.5016.7017.3217.323.84%617,673
Feb 3, 202516.4517.0516.2916.6816.682.90%683,093
Jan 31, 202517.1417.2915.9616.2116.21-4.70%607,439
Jan 30, 202516.6017.3916.6017.0117.013.03%494,046
Jan 29, 202516.7616.8816.2816.5116.51-0.90%634,493
Jan 28, 202515.9416.7115.7516.6616.665.64%504,539
Jan 27, 202515.6816.4115.3415.7715.77-5.40%512,268
Jan 24, 202515.8316.6715.7416.6716.673.86%901,736
Jan 23, 202515.6316.1915.5316.0516.052.69%597,289
Jan 22, 202515.7616.0315.4415.6315.630.19%923,304
Jan 21, 202515.5215.7414.1715.6015.60-0.26%838,221
Jan 17, 202515.9516.0315.4515.6415.64-0.82%491,586
Jan 16, 202515.9516.3315.5915.7715.77-1.87%963,913
Jan 15, 202515.8016.1015.2416.0716.076.28%1,630,826
Jan 14, 202514.2915.2914.0015.1215.127.08%911,876
Jan 13, 202514.2014.2313.6914.1214.12-2.15%329,222
Jan 10, 202514.6014.9214.4314.4314.43-2.96%400,102
Jan 8, 202514.8615.1014.5014.8714.87-0.20%534,867
Jan 7, 202514.8614.9014.3614.9014.900.27%463,437
Jan 6, 202514.5414.8814.1714.8614.862.41%499,383
Jan 3, 202514.0014.6613.9514.5114.513.72%338,409
Jan 2, 202514.0014.4113.6013.9913.99-1.27%436,817
Dec 31, 202414.1514.3714.0314.1714.170.14%347,979
Dec 30, 202414.2814.5214.0514.1514.15-1.60%371,366
Dec 27, 202414.5914.7113.8414.3814.38-1.98%274,211
Dec 26, 202414.3914.7314.1514.6714.670.96%246,157
Dec 24, 202414.7114.8114.4114.5314.53-0.89%134,077
Dec 23, 202414.5714.8414.2114.6614.660.69%499,927
Dec 20, 202413.8014.7213.6814.5614.563.48%932,300
Dec 19, 202413.8014.2913.5714.0714.072.93%952,408
Dec 18, 202413.3214.1913.2913.6713.671.41%1,300,722
Dec 17, 202412.9813.5212.5613.4813.482.51%611,561
Dec 16, 202412.7313.2812.6813.1513.152.90%292,598
Dec 13, 202412.9513.2512.6412.7812.78-1.69%285,619
Dec 12, 202413.3113.5312.9313.0013.00-2.77%462,831
Dec 11, 202412.3013.4012.2813.3713.379.77%1,072,945
Dec 10, 202412.2712.6412.1612.1812.18-1.77%250,184
Dec 9, 202412.7412.8212.2912.4012.40-3.13%383,644
Dec 6, 202413.1913.4112.6812.8012.80-1.84%402,886
Dec 5, 202412.9813.2812.7813.0413.04-0.15%388,325
Dec 4, 202412.3813.1412.3113.0613.065.07%1,009,803
Dec 3, 202412.2112.4712.0612.4312.431.06%602,686
Dec 2, 202412.3012.4211.9712.3012.30-0.89%453,604
Nov 29, 202412.5412.6912.2412.4112.41-1.27%206,273
Nov 27, 202412.4512.6212.0912.5712.572.36%561,855
Nov 26, 202411.8612.5811.8012.2812.28-4.06%1,089,705
Nov 25, 202412.7312.9912.4412.8012.801.83%918,131
Nov 22, 202412.6612.8912.5212.5712.570.56%338,876
Nov 21, 202412.2812.7212.2112.5012.502.21%810,061
Nov 20, 202411.9112.3111.7412.2312.232.77%588,866
Nov 19, 202411.8812.0511.7711.9011.90-515,942
Nov 18, 202411.5012.0911.5011.9011.903.39%955,302
Nov 15, 202411.8311.9511.4311.5111.51-2.87%465,721
Nov 14, 202411.1411.8811.1411.8511.856.56%859,209
Nov 13, 202410.5211.2810.1911.1211.123.93%857,719
Nov 12, 202410.5610.9010.4510.7010.702.10%749,151
Nov 11, 202410.0010.579.8510.4810.485.33%712,262
Nov 8, 20249.6610.009.599.959.953.86%307,974
Nov 7, 20249.219.699.199.589.584.24%342,165
Nov 6, 20248.969.198.799.199.197.23%149,158
Nov 5, 20248.678.898.528.578.57-0.92%193,441
Nov 4, 20248.698.818.568.658.65-0.69%131,138
Nov 1, 20248.808.858.628.718.71-113,602
Oct 31, 20248.998.998.678.718.71-2.90%107,393
Oct 30, 20249.029.178.958.978.97-1.10%93,282
Oct 29, 20249.019.128.989.079.07-0.11%104,978
Oct 28, 20248.959.248.959.089.083.42%231,763
Oct 25, 20248.678.828.598.788.781.62%107,042
Oct 24, 20248.748.808.588.648.64-1.03%81,184
Oct 23, 20249.039.048.648.738.73-3.64%167,766
Oct 22, 20248.969.148.849.069.06-1.09%125,296
Oct 21, 20249.349.499.159.169.16-0.11%158,759
Oct 18, 20249.109.248.939.179.172.12%92,333
Oct 17, 20248.909.108.738.988.980.90%210,819
Oct 16, 20249.129.128.878.908.90-2.52%143,228
Oct 15, 20248.959.228.809.139.131.90%145,484
Oct 14, 20248.999.118.778.968.960.56%177,507
Oct 11, 20248.548.998.548.918.913.48%123,918
Oct 10, 20248.518.648.398.618.61-0.58%93,610
Oct 9, 20248.568.708.408.668.660.46%133,362
Oct 8, 20248.729.008.548.628.62-1.15%151,987
Oct 7, 20248.528.748.498.728.722.59%184,540
Oct 4, 20248.618.638.368.508.50-0.23%238,643
Oct 3, 20248.588.658.428.528.52-1.16%133,860
Oct 2, 20248.418.718.268.628.622.62%165,753
Oct 1, 20248.848.958.398.408.40-4.98%161,342
Sep 30, 20248.808.858.608.848.840.45%235,584
Sep 27, 20249.039.038.718.808.80-2.65%157,889
Sep 26, 20248.889.048.649.049.042.38%196,017
Sep 25, 20248.708.858.578.838.831.49%173,097
Sep 24, 20248.528.728.288.708.702.59%180,584
Sep 23, 20248.728.728.408.488.48-2.30%204,881
Sep 20, 20248.568.698.368.688.681.40%326,330
Sep 19, 20248.498.718.458.568.562.88%657,246
Sep 18, 20248.448.578.238.328.32-1.07%147,468
Sep 17, 20248.068.548.058.418.413.83%414,062
Sep 16, 20248.208.398.028.108.10-0.74%561,858
Sep 13, 20248.458.508.008.168.16-14.73%1,931,304
Sep 12, 20249.439.659.339.579.570.63%184,570
Sep 11, 20249.229.669.229.519.510.96%212,777