Semrush Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	12.00	12.01	11.99	12.00	12.00	-	2,796,639
Apr 24, 2026	11.98	12.00	11.98	12.00	12.00	0.17%	726,500
Apr 23, 2026	11.98	12.00	11.98	11.98	11.98	-	2,509,355
Apr 22, 2026	11.99	12.00	11.98	11.98	11.98	-0.08%	2,041,756
Apr 21, 2026	11.99	12.00	11.99	11.99	11.99	-	2,408,493
Apr 20, 2026	11.98	12.01	11.98	11.99	11.99	0.08%	1,333,916
Apr 17, 2026	11.97	12.00	11.95	11.98	11.98	0.25%	1,325,093
Apr 16, 2026	11.95	11.96	11.94	11.95	11.95	-	614,395
Apr 15, 2026	11.98	11.98	11.95	11.95	11.95	-	482,283
Apr 14, 2026	11.97	11.97	11.95	11.95	11.95	0.08%	648,214
Apr 13, 2026	11.95	11.95	11.94	11.94	11.94	-	750,775
Apr 10, 2026	11.95	11.96	11.94	11.94	11.94	-0.17%	1,560,032
Apr 9, 2026	11.95	11.96	11.95	11.96	11.96	0.08%	1,058,819
Apr 8, 2026	11.98	11.98	11.95	11.95	11.95	-	1,087,607
Apr 7, 2026	11.95	11.96	11.95	11.95	11.95	-	569,914
Apr 6, 2026	11.95	11.96	11.95	11.95	11.95	-	487,060
Apr 2, 2026	11.95	11.96	11.94	11.95	11.95	-0.08%	1,046,598
Apr 1, 2026	11.94	11.96	11.94	11.96	11.96	0.17%	442,887
Mar 31, 2026	11.95	11.96	11.94	11.94	11.94	-	585,967
Mar 30, 2026	11.94	11.96	11.93	11.94	11.94	0.08%	497,378
Mar 27, 2026	11.93	11.94	11.93	11.93	11.93	-	534,777
Mar 26, 2026	11.93	11.94	11.93	11.93	11.93	-	453,904
Mar 25, 2026	11.94	11.94	11.93	11.93	11.93	-	682,273
Mar 24, 2026	11.94	11.94	11.93	11.93	11.93	-	505,515
Mar 23, 2026	11.93	11.95	11.93	11.93	11.93	-	1,122,096
Mar 20, 2026	11.93	11.93	11.92	11.93	11.93	0.08%	1,188,531
Mar 19, 2026	11.91	11.93	11.91	11.92	11.92	-	950,390
Mar 18, 2026	11.92	11.93	11.92	11.92	11.92	-0.08%	785,127
Mar 17, 2026	11.92	11.93	11.92	11.93	11.93	-	577,319
Mar 16, 2026	11.93	11.93	11.92	11.93	11.93	0.08%	502,318
Mar 13, 2026	11.94	11.94	11.90	11.92	11.92	-	2,146,832
Mar 12, 2026	11.92	11.93	11.91	11.92	11.92	-	939,775
Mar 11, 2026	11.92	11.93	11.92	11.92	11.92	-	1,282,960
Mar 10, 2026	11.92	11.94	11.92	11.92	11.92	-0.17%	4,908,291
Mar 9, 2026	11.92	11.94	11.92	11.94	11.94	0.08%	1,048,012
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