Similarweb Ltd. (SMWB)
NYSE: SMWB · Real-Time Price · USD
5.25
+0.87 (19.86%)
At close: Jun 15, 2026, 4:00 PM EDT
5.31
+0.06 (1.14%)
After-hours: Jun 15, 2026, 7:53 PM EDT
Similarweb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 4.77 | 5.43 | 4.68 | 5.25 | 5.25 | 19.86% | 2,533,005 |
| Jun 12, 2026 | 4.27 | 4.39 | 4.15 | 4.38 | 4.38 | 3.55% | 368,062 |
| Jun 11, 2026 | 4.15 | 4.27 | 4.08 | 4.23 | 4.23 | 1.44% | 508,132 |
| Jun 10, 2026 | 4.03 | 4.29 | 4.01 | 4.17 | 4.17 | 1.71% | 728,545 |
| Jun 9, 2026 | 4.06 | 4.22 | 3.95 | 4.10 | 4.10 | -0.73% | 550,367 |
| Jun 8, 2026 | 4.09 | 4.21 | 4.00 | 4.13 | 4.13 | 1.72% | 463,251 |
| Jun 5, 2026 | 4.24 | 4.34 | 3.98 | 4.06 | 4.06 | -6.24% | 674,360 |
| Jun 4, 2026 | 4.25 | 4.51 | 4.25 | 4.33 | 4.33 | 0.46% | 1,112,084 |
| Jun 3, 2026 | 4.27 | 4.36 | 3.98 | 4.31 | 4.31 | -1.60% | 1,172,216 |
| Jun 2, 2026 | 4.67 | 4.67 | 4.11 | 4.38 | 4.38 | 0.69% | 860,851 |
| Jun 1, 2026 | 4.19 | 4.41 | 4.03 | 4.35 | 4.35 | 4.82% | 1,046,766 |
| May 29, 2026 | 4.18 | 4.30 | 4.13 | 4.15 | 4.15 | -0.95% | 887,743 |
| May 28, 2026 | 3.87 | 4.21 | 3.83 | 4.19 | 4.19 | 8.27% | 1,091,365 |
| May 27, 2026 | 3.87 | 4.04 | 3.80 | 3.87 | 3.87 | -2.76% | 645,327 |
| May 26, 2026 | 4.20 | 4.30 | 3.97 | 3.98 | 3.98 | -3.63% | 658,336 |
| May 22, 2026 | 4.00 | 4.20 | 3.81 | 4.13 | 4.13 | 9.26% | 804,994 |
| May 21, 2026 | 3.95 | 3.98 | 3.69 | 3.78 | 3.78 | -1.05% | 662,872 |
| May 20, 2026 | 3.90 | 3.92 | 3.64 | 3.82 | 3.82 | 3.80% | 1,023,997 |
| May 19, 2026 | 3.49 | 3.79 | 3.48 | 3.68 | 3.68 | 7.60% | 1,044,160 |
| May 18, 2026 | 3.16 | 3.42 | 3.16 | 3.42 | 3.42 | 8.23% | 903,593 |
| May 15, 2026 | 2.93 | 3.18 | 2.93 | 3.16 | 3.16 | 2.93% | 680,572 |
| May 14, 2026 | 2.85 | 3.08 | 2.82 | 3.07 | 3.07 | 7.72% | 1,109,958 |
| May 13, 2026 | 3.12 | 3.54 | 2.62 | 2.85 | 2.85 | -8.65% | 2,733,434 |
| May 12, 2026 | 3.17 | 3.26 | 3.07 | 3.12 | 3.12 | -2.19% | 797,942 |
| May 11, 2026 | 3.38 | 3.42 | 3.10 | 3.19 | 3.19 | -7.00% | 1,188,990 |
| May 8, 2026 | 3.30 | 3.45 | 3.17 | 3.43 | 3.43 | 4.57% | 595,163 |
| May 7, 2026 | 3.15 | 3.32 | 3.11 | 3.28 | 3.28 | 6.84% | 629,474 |
| May 6, 2026 | 3.19 | 3.20 | 2.90 | 3.07 | 3.07 | -3.76% | 903,396 |
| May 5, 2026 | 3.05 | 3.20 | 2.99 | 3.19 | 3.19 | 5.63% | 773,897 |
| May 4, 2026 | 3.14 | 3.21 | 2.98 | 3.02 | 3.02 | -3.82% | 535,471 |
| May 1, 2026 | 2.88 | 3.17 | 2.88 | 3.14 | 3.14 | 11.74% | 688,366 |
| Apr 30, 2026 | 2.70 | 2.84 | 2.66 | 2.81 | 2.81 | 3.69% | 497,748 |
| Apr 29, 2026 | 2.71 | 2.72 | 2.64 | 2.71 | 2.71 | 0.37% | 295,062 |
| Apr 28, 2026 | 2.72 | 2.83 | 2.65 | 2.70 | 2.70 | 0.37% | 279,492 |
| Apr 27, 2026 | 2.58 | 2.72 | 2.52 | 2.69 | 2.69 | 3.86% | 652,165 |
| Apr 24, 2026 | 2.59 | 2.63 | 2.49 | 2.59 | 2.59 | - | 360,278 |
| Apr 23, 2026 | 2.65 | 2.65 | 2.48 | 2.59 | 2.59 | -3.72% | 638,008 |
| Apr 22, 2026 | 2.75 | 2.87 | 2.64 | 2.69 | 2.69 | -0.37% | 678,151 |
| Apr 21, 2026 | 2.65 | 2.86 | 2.62 | 2.70 | 2.70 | 1.50% | 634,069 |
| Apr 20, 2026 | 2.61 | 2.69 | 2.60 | 2.66 | 2.66 | 1.14% | 455,839 |
| Apr 17, 2026 | 2.68 | 2.73 | 2.59 | 2.63 | 2.63 | 0.77% | 569,226 |
| Apr 16, 2026 | 2.62 | 2.69 | 2.56 | 2.61 | 2.61 | 0.38% | 1,152,189 |
| Apr 15, 2026 | 2.48 | 2.63 | 2.47 | 2.60 | 2.60 | 6.56% | 605,198 |
| Apr 14, 2026 | 2.43 | 2.49 | 2.40 | 2.44 | 2.44 | 2.09% | 280,341 |
| Apr 13, 2026 | 2.33 | 2.43 | 2.30 | 2.39 | 2.39 | 2.58% | 292,954 |
| Apr 10, 2026 | 2.40 | 2.41 | 2.28 | 2.33 | 2.33 | -6.05% | 624,818 |
| Apr 9, 2026 | 2.65 | 2.65 | 2.39 | 2.48 | 2.48 | -7.46% | 811,171 |
| Apr 8, 2026 | 2.81 | 2.83 | 2.66 | 2.68 | 2.68 | 0.37% | 242,174 |
| Apr 7, 2026 | 2.70 | 2.73 | 2.62 | 2.67 | 2.67 | -2.20% | 212,836 |
| Apr 6, 2026 | 2.71 | 2.77 | 2.64 | 2.73 | 2.73 | 1.87% | 204,385 |