Similarweb Ltd. (SMWB)
NYSE: SMWB · Real-Time Price · USD
7.14
+0.09 (1.28%)
Dec 26, 2025, 4:00 PM EST - Market closed
Similarweb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 7.80 | 7.84 | 7.68 | 7.83 | 7.83 | 0.64% | 157,770 |
| Nov 26, 2025 | 7.66 | 7.93 | 7.61 | 7.78 | 7.78 | 1.57% | 291,284 |
| Nov 25, 2025 | 7.68 | 7.87 | 7.64 | 7.66 | 7.66 | -0.39% | 403,682 |
| Nov 24, 2025 | 7.53 | 7.84 | 7.43 | 7.69 | 7.69 | 2.81% | 282,961 |
| Nov 21, 2025 | 7.33 | 7.56 | 7.21 | 7.48 | 7.48 | 4.18% | 393,721 |
| Nov 20, 2025 | 7.80 | 7.94 | 7.15 | 7.18 | 7.18 | -6.63% | 361,794 |
| Nov 19, 2025 | 7.70 | 8.20 | 7.52 | 7.69 | 7.69 | 7.70% | 1,223,943 |
| Nov 18, 2025 | 7.20 | 7.44 | 6.98 | 7.14 | 7.14 | -1.38% | 414,644 |
| Nov 17, 2025 | 7.35 | 7.39 | 7.12 | 7.24 | 7.24 | -1.50% | 367,830 |
| Nov 14, 2025 | 7.42 | 7.66 | 7.29 | 7.35 | 7.35 | -4.55% | 539,950 |
| Nov 13, 2025 | 7.66 | 7.78 | 7.35 | 7.70 | 7.70 | -1.53% | 636,355 |
| Nov 12, 2025 | 7.20 | 7.88 | 7.05 | 7.82 | 7.82 | -7.78% | 714,913 |
| Nov 11, 2025 | 8.48 | 8.76 | 8.24 | 8.48 | 8.48 | 0.12% | 459,270 |
| Nov 10, 2025 | 8.50 | 8.53 | 8.31 | 8.47 | 8.47 | 0.83% | 187,668 |
| Nov 7, 2025 | 8.17 | 8.48 | 8.15 | 8.40 | 8.40 | -0.12% | 191,551 |
| Nov 6, 2025 | 8.70 | 8.76 | 8.21 | 8.41 | 8.41 | -2.66% | 181,717 |
| Nov 5, 2025 | 8.23 | 8.67 | 8.18 | 8.64 | 8.64 | 4.10% | 221,925 |
| Nov 4, 2025 | 8.61 | 8.75 | 8.18 | 8.30 | 8.30 | -5.25% | 182,464 |
| Nov 3, 2025 | 8.55 | 9.00 | 8.31 | 8.76 | 8.76 | 2.46% | 330,474 |
| Oct 31, 2025 | 8.42 | 8.69 | 8.35 | 8.55 | 8.55 | 2.64% | 211,730 |
| Oct 30, 2025 | 8.42 | 8.57 | 8.24 | 8.33 | 8.33 | -1.30% | 204,203 |
| Oct 29, 2025 | 8.97 | 9.08 | 8.38 | 8.44 | 8.44 | -6.12% | 270,179 |
| Oct 28, 2025 | 9.12 | 9.28 | 8.90 | 8.99 | 8.99 | -0.88% | 405,339 |
| Oct 27, 2025 | 8.83 | 9.16 | 8.73 | 9.07 | 9.07 | 2.95% | 261,206 |
| Oct 24, 2025 | 8.93 | 9.07 | 8.69 | 8.81 | 8.81 | 0.11% | 124,358 |
| Oct 23, 2025 | 8.67 | 8.80 | 8.65 | 8.80 | 8.80 | 1.38% | 116,306 |
| Oct 22, 2025 | 8.70 | 8.94 | 8.57 | 8.68 | 8.68 | -1.48% | 131,744 |
| Oct 21, 2025 | 8.74 | 8.96 | 8.66 | 8.81 | 8.81 | 0.57% | 192,715 |
| Oct 20, 2025 | 8.59 | 8.90 | 8.48 | 8.76 | 8.76 | 3.18% | 221,639 |
| Oct 17, 2025 | 8.66 | 8.90 | 8.45 | 8.49 | 8.49 | -2.64% | 140,826 |
| Oct 16, 2025 | 8.94 | 9.03 | 8.66 | 8.72 | 8.72 | -1.69% | 236,089 |