Skip to main content
Similarweb Ltd. (SMWB)
NYSE: SMWB · Real-Time Price · USD
7.57
-0.20 (-2.57%)
Dec 5, 2025, 4:00 PM EST - Market closed

Similarweb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.807.947.577.577.57-2.57%204,818
Dec 4, 20257.917.917.557.777.77-1.40%885,079
Dec 3, 20257.727.917.657.887.882.07%96,839
Dec 2, 20257.807.847.667.727.72-0.26%293,421
Dec 1, 20257.667.847.627.747.74-1.15%213,270
Nov 28, 20257.807.847.687.837.830.64%157,770
Nov 26, 20257.667.937.617.787.781.57%291,284
Nov 25, 20257.687.877.647.667.66-0.39%403,672
Nov 24, 20257.537.847.437.697.692.81%282,961
Nov 21, 20257.337.567.217.487.484.18%393,694
Nov 20, 20257.807.947.157.187.18-6.63%361,794
Nov 19, 20257.708.207.527.697.697.70%1,223,943
Nov 18, 20257.207.446.987.147.14-1.38%414,644
Nov 17, 20257.357.397.127.247.24-1.50%367,830
Nov 14, 20257.427.667.297.357.35-4.55%539,950
Nov 13, 20257.667.787.357.707.70-1.53%636,355
Nov 12, 20257.207.887.057.827.82-7.78%714,913
Nov 11, 20258.488.768.248.488.480.12%459,270
Nov 10, 20258.508.538.318.478.470.83%187,668
Nov 7, 20258.178.488.158.408.40-0.12%191,551
Nov 6, 20258.708.768.218.418.41-2.66%181,717
Nov 5, 20258.238.678.188.648.644.10%221,925
Nov 4, 20258.618.758.188.308.30-5.25%182,464
Nov 3, 20258.559.008.318.768.762.46%330,474
Oct 31, 20258.428.698.358.558.552.64%211,730
Oct 30, 20258.428.578.248.338.33-1.30%204,203
Oct 29, 20258.979.088.388.448.44-6.12%270,179
Oct 28, 20259.129.288.908.998.99-0.88%405,339
Oct 27, 20258.839.168.739.079.072.95%261,206
Oct 24, 20258.939.078.698.818.810.11%124,358
Oct 23, 20258.678.808.658.808.801.38%116,306
Oct 22, 20258.708.948.578.688.68-1.48%131,744
Oct 21, 20258.748.968.668.818.810.57%192,715
Oct 20, 20258.598.908.488.768.763.18%221,639
Oct 17, 20258.668.908.458.498.49-2.64%140,826
Oct 16, 20258.949.038.668.728.72-1.69%236,089
Oct 15, 20258.848.978.758.878.871.60%245,525
Oct 14, 20258.398.778.388.738.732.11%258,395
Oct 13, 20258.558.758.418.558.551.79%142,150
Oct 10, 20259.079.078.378.408.40-7.08%311,755
Oct 9, 20258.899.178.899.049.041.69%302,475
Oct 8, 20258.949.108.788.898.89-218,261
Oct 7, 20259.309.308.768.898.89-4.10%387,143
Oct 6, 20259.249.529.069.279.271.09%366,401
Oct 3, 20259.289.429.049.179.17-1.08%227,832
Oct 2, 20259.259.369.199.279.270.65%200,050
Oct 1, 20259.329.439.109.219.21-0.97%304,976
Sep 30, 20259.719.719.089.309.30-3.12%664,768
Sep 29, 20259.639.759.479.609.600.63%339,288
Sep 26, 20259.519.679.329.549.540.85%247,475
Sep 25, 20259.669.669.369.469.46-3.27%289,629
Sep 24, 20259.719.829.539.789.781.56%221,376
Sep 23, 20259.759.879.559.639.63-0.72%254,143
Sep 22, 20259.669.789.549.709.700.10%271,209
Sep 19, 20259.9710.049.639.699.69-1.62%276,369
Sep 18, 20259.9510.139.689.859.851.13%262,061
Sep 17, 202510.0110.199.689.749.74-2.60%289,206
Sep 16, 202510.0010.089.8110.0010.000.10%363,264
Sep 15, 202510.1510.269.939.999.99-1.09%219,249
Sep 12, 20259.9810.359.9410.1010.101.10%424,956
Sep 11, 20259.9010.179.889.999.991.32%269,104
Sep 10, 202510.0310.269.769.869.86-0.40%315,129
Sep 9, 202510.0310.039.659.909.90-1.69%253,011
Sep 8, 20259.7510.169.6210.0710.073.60%563,389
Sep 5, 20259.9910.089.599.729.72-0.61%270,849
Sep 4, 20259.999.999.609.789.78-2.30%440,766
Sep 3, 20259.7210.099.6810.0110.013.09%710,485
Sep 2, 20259.529.719.059.719.71-6.54%1,522,214
Aug 29, 202510.4010.6610.2210.3910.39-0.10%635,948
Aug 28, 20259.8810.759.8110.4010.406.45%848,852
Aug 27, 20259.369.849.359.779.774.49%1,098,505
Aug 26, 20259.199.519.139.359.351.96%593,570
Aug 25, 20259.079.198.939.179.170.44%401,729
Aug 22, 20258.749.218.619.139.134.46%487,932
Aug 21, 20258.638.758.438.748.741.04%602,893
Aug 20, 20258.658.838.568.658.65-1.03%433,118
Aug 19, 20258.828.968.618.748.74-0.23%509,949
Aug 18, 20258.598.988.578.768.763.55%460,147
Aug 15, 20258.418.618.358.468.460.83%520,962
Aug 14, 20258.358.477.988.398.39-0.47%776,262
Aug 13, 20258.478.507.638.438.4318.73%1,081,864
Aug 12, 20256.947.236.857.107.103.35%656,956
Aug 11, 20257.137.366.866.876.87-4.05%555,483
Aug 8, 20257.577.657.087.167.16-5.29%644,209
Aug 7, 20257.637.687.367.567.56-0.13%464,433
Aug 6, 20257.457.767.417.577.572.71%477,604
Aug 5, 20257.998.107.357.377.37-7.06%565,139
Aug 4, 20257.898.057.817.937.930.25%408,711
Aug 1, 20258.018.197.897.917.91-5.38%627,585
Jul 31, 20258.568.678.318.368.36-2.34%227,513
Jul 30, 20258.748.788.458.568.56-1.38%297,623
Jul 29, 20258.869.038.568.688.68-1.81%210,615
Jul 28, 20258.748.978.678.848.842.20%205,880
Jul 25, 20258.779.028.628.658.65-1.14%309,857
Jul 24, 20259.179.268.758.758.75-4.79%522,841
Jul 23, 20259.009.248.829.199.192.34%455,881
Jul 22, 20258.789.038.708.988.982.28%421,680
Jul 21, 20258.638.998.608.788.782.45%561,285
Jul 18, 20258.458.708.318.578.572.51%504,828
Jul 17, 20258.318.498.118.368.360.84%842,595