Semrush Holdings, Inc. (SEMR)
NYSE: SEMR · Real-Time Price · USD
11.94
+0.01 (0.08%)
At close: Mar 9, 2026, 4:00 PM EDT
11.94
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Semrush Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.92 | 11.93 | 11.92 | 11.93 | - | -0.04% | 555,561 |
| Mar 6, 2026 | 11.93 | 11.94 | 11.92 | 11.93 | 11.93 | -0.17% | 764,859 |
| Mar 5, 2026 | 11.93 | 11.95 | 11.93 | 11.95 | 11.95 | 0.08% | 873,013 |
| Mar 4, 2026 | 11.92 | 11.95 | 11.92 | 11.94 | 11.94 | 0.08% | 1,357,062 |
| Mar 3, 2026 | 11.86 | 11.93 | 11.86 | 11.93 | 11.93 | 1.10% | 2,912,195 |
| Mar 2, 2026 | 11.80 | 11.82 | 11.80 | 11.80 | 11.80 | -0.17% | 1,305,571 |
| Feb 27, 2026 | 11.80 | 11.82 | 11.80 | 11.82 | 11.82 | 0.08% | 1,138,761 |
| Feb 26, 2026 | 11.82 | 11.82 | 11.80 | 11.81 | 11.81 | - | 1,431,801 |
| Feb 25, 2026 | 11.82 | 11.82 | 11.77 | 11.81 | 11.81 | 0.17% | 1,746,478 |
| Feb 24, 2026 | 11.79 | 11.81 | 11.79 | 11.79 | 11.79 | -0.08% | 1,876,123 |
| Feb 23, 2026 | 11.82 | 11.82 | 11.78 | 11.80 | 11.80 | -0.17% | 1,691,719 |
| Feb 20, 2026 | 11.81 | 11.84 | 11.79 | 11.82 | 11.82 | - | 4,705,635 |
| Feb 19, 2026 | 11.83 | 11.83 | 11.80 | 11.82 | 11.82 | -0.17% | 1,482,025 |
| Feb 18, 2026 | 11.82 | 11.85 | 11.80 | 11.84 | 11.84 | 0.25% | 1,873,503 |
| Feb 17, 2026 | 11.82 | 11.83 | 11.81 | 11.81 | 11.81 | -0.17% | 1,636,027 |
| Feb 13, 2026 | 11.83 | 11.83 | 11.81 | 11.83 | 11.83 | 0.08% | 2,287,528 |
| Feb 12, 2026 | 11.84 | 11.84 | 11.81 | 11.82 | 11.82 | -0.08% | 2,055,610 |
| Feb 11, 2026 | 11.85 | 11.85 | 11.82 | 11.83 | 11.83 | -0.08% | 1,785,422 |
| Feb 10, 2026 | 11.85 | 11.88 | 11.83 | 11.84 | 11.84 | - | 1,103,893 |
| Feb 9, 2026 | 11.84 | 11.85 | 11.83 | 11.84 | 11.84 | 0.25% | 1,003,336 |
| Feb 6, 2026 | 11.88 | 11.88 | 11.81 | 11.81 | 11.81 | -0.25% | 3,528,249 |
| Feb 5, 2026 | 11.88 | 11.88 | 11.84 | 11.84 | 11.84 | -0.25% | 2,597,834 |
| Feb 4, 2026 | 11.87 | 11.90 | 11.84 | 11.87 | 11.87 | -0.08% | 2,689,382 |
| Feb 3, 2026 | 11.89 | 11.90 | 11.86 | 11.88 | 11.88 | -0.08% | 3,526,792 |
| Feb 2, 2026 | 11.92 | 11.92 | 11.89 | 11.89 | 11.89 | - | 2,038,703 |
| Jan 30, 2026 | 11.92 | 11.92 | 11.89 | 11.89 | 11.89 | -0.17% | 1,584,106 |
| Jan 29, 2026 | 11.91 | 11.92 | 11.90 | 11.91 | 11.91 | - | 1,485,474 |
| Jan 28, 2026 | 11.92 | 11.93 | 11.91 | 11.91 | 11.91 | -0.08% | 1,093,939 |
| Jan 27, 2026 | 11.91 | 11.93 | 11.91 | 11.92 | 11.92 | 0.08% | 685,260 |
| Jan 26, 2026 | 11.91 | 11.93 | 11.91 | 11.91 | 11.91 | - | 691,432 |
| Jan 23, 2026 | 11.93 | 11.94 | 11.91 | 11.91 | 11.91 | -0.17% | 1,529,919 |
| Jan 22, 2026 | 11.93 | 11.93 | 11.91 | 11.93 | 11.93 | 0.17% | 1,230,063 |
| Jan 21, 2026 | 11.91 | 11.91 | 11.90 | 11.91 | 11.91 | -0.08% | 1,197,473 |
| Jan 20, 2026 | 11.89 | 11.93 | 11.88 | 11.92 | 11.92 | 0.08% | 2,474,225 |
| Jan 16, 2026 | 11.88 | 11.92 | 11.88 | 11.91 | 11.91 | 0.25% | 2,179,856 |
| Jan 15, 2026 | 11.91 | 11.91 | 11.88 | 11.88 | 11.88 | - | 5,922,758 |
| Jan 14, 2026 | 11.88 | 11.90 | 11.88 | 11.88 | 11.88 | -0.08% | 4,762,583 |
| Jan 13, 2026 | 11.88 | 11.90 | 11.88 | 11.89 | 11.89 | - | 7,194,599 |
| Jan 12, 2026 | 11.88 | 11.90 | 11.88 | 11.89 | 11.89 | - | 6,950,631 |
| Jan 9, 2026 | 11.89 | 11.91 | 11.88 | 11.89 | 11.89 | - | 7,199,056 |
| Jan 8, 2026 | 11.89 | 11.91 | 11.89 | 11.89 | 11.89 | - | 934,277 |
| Jan 7, 2026 | 11.93 | 11.93 | 11.89 | 11.89 | 11.89 | -0.42% | 5,303,068 |
| Jan 6, 2026 | 11.89 | 11.94 | 11.89 | 11.94 | 11.94 | 0.34% | 1,035,399 |
| Jan 5, 2026 | 11.88 | 11.91 | 11.87 | 11.90 | 11.90 | 0.08% | 829,717 |
| Jan 2, 2026 | 11.89 | 11.89 | 11.88 | 11.89 | 11.89 | - | 821,651 |
| Dec 31, 2025 | 11.88 | 11.90 | 11.87 | 11.89 | 11.89 | 0.17% | 827,855 |
| Dec 30, 2025 | 11.86 | 11.88 | 11.86 | 11.87 | 11.87 | 0.08% | 653,539 |
| Dec 29, 2025 | 11.85 | 11.87 | 11.85 | 11.86 | 11.86 | - | 1,605,711 |
| Dec 26, 2025 | 11.86 | 11.86 | 11.85 | 11.86 | 11.86 | 0.08% | 353,040 |
| Dec 24, 2025 | 11.87 | 11.87 | 11.85 | 11.85 | 11.85 | -0.08% | 328,258 |
| Dec 23, 2025 | 11.86 | 11.87 | 11.84 | 11.86 | 11.86 | - | 845,524 |
| Dec 22, 2025 | 11.86 | 11.87 | 11.85 | 11.86 | 11.86 | -0.08% | 704,025 |
| Dec 19, 2025 | 11.86 | 11.88 | 11.86 | 11.87 | 11.87 | 0.08% | 1,360,034 |
| Dec 18, 2025 | 11.89 | 11.89 | 11.86 | 11.86 | 11.86 | - | 917,318 |
| Dec 17, 2025 | 11.85 | 11.89 | 11.85 | 11.86 | 11.86 | - | 1,801,090 |
| Dec 16, 2025 | 11.86 | 11.92 | 11.85 | 11.86 | 11.86 | - | 1,837,928 |
| Dec 15, 2025 | 11.92 | 11.92 | 11.86 | 11.86 | 11.86 | -0.08% | 1,011,285 |
| Dec 12, 2025 | 11.85 | 11.91 | 11.85 | 11.87 | 11.87 | 0.17% | 725,837 |
| Dec 11, 2025 | 11.85 | 11.87 | 11.85 | 11.85 | 11.85 | 0.08% | 836,090 |
| Dec 10, 2025 | 11.84 | 11.86 | 11.84 | 11.84 | 11.84 | - | 1,449,261 |
| Dec 9, 2025 | 11.84 | 11.86 | 11.84 | 11.84 | 11.84 | - | 1,839,159 |
| Dec 8, 2025 | 11.85 | 11.85 | 11.84 | 11.84 | 11.84 | - | 2,526,852 |
| 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 |