Semrush Holdings, Inc. (SEMR)
NYSE: SEMR · Real-Time Price · USD
11.84
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
11.83
-0.01 (-0.08%)
After-hours: Dec 5, 2025, 7:42 PM EST
Semrush Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.84 | 11.85 | 11.83 | 11.84 | 11.84 | - | 1,401,418 |
| Dec 4, 2025 | 11.85 | 11.85 | 11.84 | 11.84 | 11.84 | - | 1,192,456 |
| Dec 3, 2025 | 11.83 | 11.85 | 11.83 | 11.84 | 11.84 | 0.08% | 897,890 |
| Dec 2, 2025 | 11.83 | 11.88 | 11.83 | 11.83 | 11.83 | - | 1,667,449 |
| Dec 1, 2025 | 11.83 | 11.84 | 11.82 | 11.83 | 11.83 | - | 1,719,739 |
| Nov 28, 2025 | 11.81 | 11.83 | 11.81 | 11.83 | 11.83 | 0.08% | 983,264 |
| Nov 26, 2025 | 11.81 | 11.84 | 11.81 | 11.82 | 11.82 | 0.08% | 2,388,383 |
| Nov 25, 2025 | 11.79 | 11.84 | 11.79 | 11.81 | 11.81 | 0.17% | 2,516,514 |
| Nov 24, 2025 | 11.79 | 11.80 | 11.78 | 11.79 | 11.79 | 0.08% | 4,163,394 |
| Nov 21, 2025 | 11.78 | 11.80 | 11.77 | 11.78 | 11.78 | 0.08% | 4,691,279 |
| Nov 20, 2025 | 11.78 | 11.82 | 11.77 | 11.77 | 11.77 | 0.09% | 9,039,237 |
| Nov 19, 2025 | 11.79 | 11.83 | 11.76 | 11.76 | 11.76 | 73.96% | 43,528,126 |
| Nov 18, 2025 | 6.72 | 6.82 | 6.58 | 6.76 | 6.76 | 0.15% | 1,453,719 |
| Nov 17, 2025 | 7.04 | 7.09 | 6.74 | 6.75 | 6.75 | -4.39% | 1,238,587 |
| Nov 14, 2025 | 7.14 | 7.26 | 7.00 | 7.06 | 7.06 | -3.42% | 1,292,474 |
| Nov 13, 2025 | 7.47 | 7.62 | 7.31 | 7.31 | 7.31 | -3.18% | 1,551,660 |
| Nov 12, 2025 | 7.50 | 7.56 | 7.35 | 7.55 | 7.55 | 1.34% | 1,208,048 |
| Nov 11, 2025 | 7.35 | 7.68 | 7.35 | 7.45 | 7.45 | 1.36% | 1,879,542 |
| Nov 10, 2025 | 7.33 | 7.40 | 7.23 | 7.35 | 7.35 | 1.52% | 1,585,429 |
| Nov 7, 2025 | 7.00 | 7.24 | 6.74 | 7.24 | 7.24 | 0.70% | 2,064,860 |
| Nov 6, 2025 | 7.45 | 8.24 | 6.56 | 7.19 | 7.19 | -4.26% | 3,140,491 |
| Nov 5, 2025 | 7.08 | 7.56 | 7.08 | 7.51 | 7.51 | 6.07% | 1,583,938 |
| Nov 4, 2025 | 7.21 | 7.31 | 6.99 | 7.08 | 7.08 | -3.41% | 2,303,654 |
| Nov 3, 2025 | 7.25 | 7.33 | 7.12 | 7.33 | 7.33 | 0.96% | 1,049,997 |
| Oct 31, 2025 | 7.17 | 7.30 | 7.10 | 7.26 | 7.26 | 1.82% | 1,951,623 |
| Oct 30, 2025 | 7.24 | 7.38 | 7.09 | 7.13 | 7.13 | -2.60% | 1,795,529 |
| Oct 29, 2025 | 7.77 | 7.77 | 7.32 | 7.32 | 7.32 | -6.51% | 1,366,908 |
| Oct 28, 2025 | 7.81 | 7.87 | 7.77 | 7.83 | 7.83 | 0.64% | 921,442 |
| Oct 27, 2025 | 7.77 | 7.82 | 7.71 | 7.78 | 7.78 | 1.30% | 890,405 |
| Oct 24, 2025 | 7.73 | 7.77 | 7.61 | 7.68 | 7.68 | 0.39% | 937,492 |
| Oct 23, 2025 | 7.58 | 7.71 | 7.53 | 7.65 | 7.65 | 0.26% | 837,472 |
| Oct 22, 2025 | 7.53 | 7.68 | 7.45 | 7.63 | 7.63 | 0.53% | 1,041,305 |
| Oct 21, 2025 | 7.36 | 7.62 | 7.31 | 7.59 | 7.59 | 2.85% | 913,064 |
| Oct 20, 2025 | 7.30 | 7.47 | 7.30 | 7.38 | 7.38 | 2.79% | 691,924 |
| Oct 17, 2025 | 7.25 | 7.38 | 7.10 | 7.18 | 7.18 | -2.05% | 1,069,814 |
| Oct 16, 2025 | 7.35 | 7.57 | 7.33 | 7.33 | 7.33 | 0.27% | 1,007,586 |
| Oct 15, 2025 | 7.20 | 7.33 | 7.10 | 7.31 | 7.31 | 1.81% | 797,383 |
| Oct 14, 2025 | 6.98 | 7.27 | 6.91 | 7.18 | 7.18 | 1.13% | 1,611,808 |
| Oct 13, 2025 | 7.30 | 7.30 | 7.02 | 7.10 | 7.10 | 0.57% | 801,988 |
| Oct 10, 2025 | 7.44 | 7.45 | 7.02 | 7.06 | 7.06 | -4.72% | 1,109,324 |
| Oct 9, 2025 | 7.32 | 7.45 | 7.19 | 7.41 | 7.41 | 0.82% | 886,876 |
| Oct 8, 2025 | 7.33 | 7.53 | 7.25 | 7.35 | 7.35 | 1.38% | 991,826 |
| Oct 7, 2025 | 7.45 | 7.45 | 7.15 | 7.25 | 7.25 | -2.42% | 1,210,240 |
| Oct 6, 2025 | 7.44 | 7.71 | 7.20 | 7.43 | 7.43 | 1.09% | 1,850,341 |
| Oct 3, 2025 | 7.24 | 7.55 | 7.21 | 7.35 | 7.35 | 1.52% | 1,313,203 |
| Oct 2, 2025 | 7.16 | 7.28 | 7.05 | 7.24 | 7.24 | 1.26% | 1,403,908 |
| Oct 1, 2025 | 7.19 | 7.37 | 7.11 | 7.15 | 7.15 | 0.99% | 1,675,242 |
| Sep 30, 2025 | 7.32 | 7.32 | 6.97 | 7.08 | 7.08 | -2.75% | 1,195,200 |
| Sep 29, 2025 | 7.45 | 7.48 | 7.22 | 7.28 | 7.28 | -1.75% | 1,043,368 |
| Sep 26, 2025 | 7.44 | 7.50 | 7.38 | 7.41 | 7.41 | -0.54% | 595,768 |
| Sep 25, 2025 | 7.42 | 7.47 | 7.36 | 7.45 | 7.45 | -1.59% | 695,822 |
| Sep 24, 2025 | 7.45 | 7.70 | 7.42 | 7.57 | 7.57 | 2.85% | 1,396,026 |
| Sep 23, 2025 | 7.54 | 7.55 | 7.35 | 7.36 | 7.36 | -2.00% | 829,372 |
| Sep 22, 2025 | 7.30 | 7.53 | 7.26 | 7.51 | 7.51 | 2.60% | 1,101,599 |
| Sep 19, 2025 | 7.56 | 7.64 | 7.31 | 7.32 | 7.32 | -2.79% | 2,821,249 |
| Sep 18, 2025 | 7.52 | 7.61 | 7.41 | 7.53 | 7.53 | 2.17% | 1,037,623 |
| Sep 17, 2025 | 7.44 | 7.66 | 7.31 | 7.37 | 7.37 | -0.54% | 1,314,130 |
| Sep 16, 2025 | 7.42 | 7.55 | 7.38 | 7.41 | 7.41 | -0.40% | 1,091,265 |
| Sep 15, 2025 | 7.47 | 7.54 | 7.42 | 7.44 | 7.44 | 0.40% | 870,122 |
| Sep 12, 2025 | 7.55 | 7.60 | 7.40 | 7.41 | 7.41 | -2.50% | 706,974 |
| Sep 11, 2025 | 7.41 | 7.61 | 7.40 | 7.60 | 7.60 | 3.12% | 1,031,767 |
| Sep 10, 2025 | 7.73 | 7.77 | 7.32 | 7.37 | 7.37 | -4.66% | 1,797,335 |
| Sep 9, 2025 | 7.75 | 7.81 | 7.66 | 7.73 | 7.73 | -0.64% | 823,443 |
| Sep 8, 2025 | 7.77 | 7.90 | 7.66 | 7.78 | 7.78 | 0.78% | 1,222,641 |
| Sep 5, 2025 | 7.82 | 7.89 | 7.60 | 7.72 | 7.72 | 0.52% | 932,726 |
| Sep 4, 2025 | 7.70 | 7.79 | 7.51 | 7.68 | 7.68 | -0.39% | 866,848 |
| Sep 3, 2025 | 7.74 | 7.80 | 7.66 | 7.71 | 7.71 | 0.39% | 710,252 |
| Sep 2, 2025 | 7.73 | 7.80 | 7.62 | 7.68 | 7.68 | -2.78% | 1,256,848 |
| Aug 29, 2025 | 7.88 | 8.07 | 7.85 | 7.90 | 7.90 | 0.25% | 1,054,055 |
| Aug 28, 2025 | 7.91 | 8.06 | 7.82 | 7.88 | 7.88 | 0.25% | 764,442 |
| Aug 27, 2025 | 7.74 | 7.87 | 7.71 | 7.86 | 7.86 | 2.34% | 1,024,342 |
| Aug 26, 2025 | 7.73 | 7.82 | 7.63 | 7.68 | 7.68 | -0.26% | 1,185,898 |
| Aug 25, 2025 | 7.84 | 7.94 | 7.69 | 7.70 | 7.70 | -2.65% | 864,489 |
| Aug 22, 2025 | 7.75 | 8.01 | 7.74 | 7.91 | 7.91 | 2.46% | 1,070,059 |
| Aug 21, 2025 | 7.55 | 7.74 | 7.52 | 7.72 | 7.72 | 1.71% | 940,379 |
| Aug 20, 2025 | 7.65 | 7.69 | 7.44 | 7.59 | 7.59 | -1.81% | 1,627,519 |
| Aug 19, 2025 | 7.72 | 7.80 | 7.56 | 7.73 | 7.73 | -0.13% | 1,004,551 |
| Aug 18, 2025 | 7.51 | 7.83 | 7.51 | 7.74 | 7.74 | 2.79% | 1,107,657 |
| Aug 15, 2025 | 7.51 | 7.67 | 7.41 | 7.53 | 7.53 | 1.48% | 3,591,258 |
| Aug 14, 2025 | 7.45 | 7.52 | 7.28 | 7.42 | 7.42 | -3.26% | 1,039,566 |
| Aug 13, 2025 | 7.48 | 7.71 | 7.43 | 7.67 | 7.67 | 3.37% | 1,090,665 |
| Aug 12, 2025 | 7.22 | 7.53 | 7.19 | 7.42 | 7.42 | 4.21% | 1,292,470 |
| Aug 11, 2025 | 7.20 | 7.32 | 7.01 | 7.12 | 7.12 | - | 1,849,253 |
| Aug 8, 2025 | 7.50 | 7.55 | 7.08 | 7.12 | 7.12 | -4.81% | 1,355,992 |
| Aug 7, 2025 | 7.70 | 7.83 | 7.45 | 7.48 | 7.48 | -1.58% | 1,618,528 |
| Aug 6, 2025 | 7.34 | 7.62 | 7.25 | 7.60 | 7.60 | 4.11% | 2,358,127 |
| Aug 5, 2025 | 8.34 | 8.34 | 7.10 | 7.30 | 7.30 | -20.74% | 4,037,202 |
| Aug 4, 2025 | 9.10 | 9.29 | 8.85 | 9.21 | 9.21 | 8.48% | 2,306,923 |
| Aug 1, 2025 | 8.95 | 8.99 | 8.46 | 8.49 | 8.49 | -5.25% | 879,470 |
| Jul 31, 2025 | 9.45 | 9.45 | 8.95 | 8.96 | 8.96 | -4.88% | 927,189 |
| Jul 30, 2025 | 9.62 | 9.71 | 9.37 | 9.42 | 9.42 | -1.98% | 836,109 |
| Jul 29, 2025 | 9.94 | 10.00 | 9.60 | 9.61 | 9.61 | -3.03% | 626,494 |
| Jul 28, 2025 | 9.91 | 9.95 | 9.76 | 9.91 | 9.91 | 1.75% | 608,511 |
| Jul 25, 2025 | 9.66 | 9.83 | 9.57 | 9.74 | 9.74 | 1.67% | 664,023 |
| Jul 24, 2025 | 9.89 | 9.98 | 9.55 | 9.58 | 9.58 | -4.20% | 1,024,637 |
| Jul 23, 2025 | 9.96 | 10.01 | 9.54 | 10.00 | 10.00 | 2.04% | 1,654,496 |
| Jul 22, 2025 | 9.61 | 10.10 | 9.45 | 9.80 | 9.80 | 8.17% | 2,096,323 |
| Jul 21, 2025 | 9.00 | 9.12 | 8.98 | 9.06 | 9.06 | 1.68% | 584,312 |
| Jul 18, 2025 | 9.08 | 9.09 | 8.88 | 8.91 | 8.91 | -1.66% | 422,726 |
| Jul 17, 2025 | 8.82 | 9.09 | 8.80 | 9.06 | 9.06 | 3.07% | 664,270 |