Similarweb Ltd. (SMWB)
NYSE: SMWB · Real-Time Price · USD
2.700
+0.010 (0.37%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Similarweb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.72 | 2.83 | 2.65 | 2.70 | 2.70 | 0.37% | 278,878 |
| Apr 27, 2026 | 2.58 | 2.72 | 2.52 | 2.69 | 2.69 | 3.86% | 650,541 |
| Apr 24, 2026 | 2.59 | 2.63 | 2.49 | 2.59 | 2.59 | - | 359,213 |
| Apr 23, 2026 | 2.65 | 2.65 | 2.48 | 2.59 | 2.59 | -3.72% | 637,275 |
| Apr 22, 2026 | 2.75 | 2.87 | 2.64 | 2.69 | 2.69 | -0.37% | 677,070 |
| Apr 21, 2026 | 2.65 | 2.86 | 2.62 | 2.70 | 2.70 | 1.50% | 633,976 |
| Apr 20, 2026 | 2.61 | 2.69 | 2.60 | 2.66 | 2.66 | 1.14% | 452,462 |
| 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% | 604,698 |
| 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% | 624,401 |
| Apr 9, 2026 | 2.65 | 2.65 | 2.39 | 2.48 | 2.48 | -7.46% | 810,870 |
| Apr 8, 2026 | 2.81 | 2.83 | 2.66 | 2.68 | 2.68 | 0.37% | 241,949 |
| Apr 7, 2026 | 2.70 | 2.73 | 2.62 | 2.67 | 2.67 | -2.20% | 212,670 |
| Apr 6, 2026 | 2.71 | 2.77 | 2.64 | 2.73 | 2.73 | 1.87% | 204,312 |
| Apr 2, 2026 | 2.58 | 2.76 | 2.53 | 2.68 | 2.68 | 0.37% | 380,686 |
| Apr 1, 2026 | 2.63 | 2.71 | 2.51 | 2.67 | 2.67 | 2.30% | 304,318 |
| Mar 31, 2026 | 2.53 | 2.62 | 2.50 | 2.61 | 2.61 | 5.24% | 315,517 |
| Mar 30, 2026 | 2.56 | 2.62 | 2.45 | 2.48 | 2.48 | -1.59% | 480,400 |
| Mar 27, 2026 | 2.61 | 2.64 | 2.50 | 2.52 | 2.52 | -5.62% | 402,212 |
| Mar 26, 2026 | 2.65 | 2.79 | 2.61 | 2.67 | 2.67 | -0.74% | 296,099 |
| Mar 25, 2026 | 2.76 | 2.81 | 2.58 | 2.69 | 2.69 | -0.74% | 324,167 |
| Mar 24, 2026 | 2.66 | 2.72 | 2.57 | 2.71 | 2.71 | 0.74% | 553,260 |
| Mar 23, 2026 | 2.63 | 2.72 | 2.62 | 2.69 | 2.69 | 3.07% | 311,540 |
| Mar 20, 2026 | 2.70 | 2.70 | 2.56 | 2.61 | 2.61 | -3.69% | 490,630 |
| Mar 19, 2026 | 2.69 | 2.77 | 2.61 | 2.71 | 2.71 | -1.09% | 349,120 |
| Mar 18, 2026 | 2.77 | 2.86 | 2.72 | 2.74 | 2.74 | -2.14% | 381,846 |
| Mar 17, 2026 | 2.75 | 2.90 | 2.74 | 2.80 | 2.80 | 2.94% | 386,722 |
| Mar 16, 2026 | 2.69 | 2.76 | 2.68 | 2.72 | 2.72 | 0.74% | 561,357 |
| Mar 13, 2026 | 2.64 | 2.72 | 2.57 | 2.70 | 2.70 | 3.45% | 390,008 |
| Mar 12, 2026 | 2.62 | 2.76 | 2.55 | 2.61 | 2.61 | -1.14% | 478,664 |
| Mar 11, 2026 | 2.66 | 2.76 | 2.58 | 2.64 | 2.64 | -1.86% | 376,532 |
| Mar 10, 2026 | 2.73 | 2.78 | 2.58 | 2.69 | 2.69 | -1.47% | 340,975 |
| Mar 9, 2026 | 2.75 | 2.78 | 2.62 | 2.73 | 2.73 | -2.85% | 602,140 |
| Mar 6, 2026 | 2.86 | 2.97 | 2.74 | 2.81 | 2.81 | -3.77% | 461,554 |
| Mar 5, 2026 | 2.70 | 2.93 | 2.70 | 2.92 | 2.92 | 7.75% | 756,578 |
| Mar 4, 2026 | 2.70 | 2.81 | 2.65 | 2.71 | 2.71 | 1.12% | 816,630 |
| Mar 3, 2026 | 2.52 | 2.75 | 2.46 | 2.68 | 2.68 | 3.08% | 713,112 |
| Mar 2, 2026 | 2.50 | 2.67 | 2.49 | 2.60 | 2.60 | 0.39% | 482,487 |
| Feb 27, 2026 | 2.61 | 2.71 | 2.55 | 2.59 | 2.59 | -4.07% | 2,441,246 |
| Feb 26, 2026 | 2.71 | 2.84 | 2.64 | 2.70 | 2.70 | -0.74% | 624,687 |
| Feb 25, 2026 | 2.66 | 2.87 | 2.56 | 2.72 | 2.72 | 3.03% | 977,172 |
| Feb 24, 2026 | 2.55 | 2.84 | 2.50 | 2.64 | 2.64 | 3.53% | 1,620,074 |
| Feb 23, 2026 | 2.72 | 2.78 | 2.53 | 2.55 | 2.55 | -8.60% | 1,522,765 |
| Feb 20, 2026 | 2.55 | 2.94 | 2.55 | 2.79 | 2.79 | 8.56% | 1,991,505 |
| Feb 19, 2026 | 2.45 | 2.76 | 2.30 | 2.57 | 2.57 | 0.78% | 6,892,057 |
| Feb 18, 2026 | 3.01 | 3.05 | 2.22 | 2.55 | 2.55 | -34.62% | 11,957,394 |
| Feb 17, 2026 | 3.95 | 4.02 | 3.70 | 3.90 | 3.90 | -2.01% | 2,255,323 |
| Feb 13, 2026 | 3.94 | 4.14 | 3.86 | 3.98 | 3.98 | 2.05% | 853,519 |
| Feb 12, 2026 | 4.22 | 4.31 | 3.66 | 3.90 | 3.90 | -6.70% | 1,041,822 |
| Feb 11, 2026 | 4.66 | 4.70 | 4.09 | 4.18 | 4.18 | -10.49% | 602,421 |
| Feb 10, 2026 | 4.72 | 4.88 | 4.62 | 4.67 | 4.67 | 1.08% | 396,190 |
| Feb 9, 2026 | 4.62 | 4.74 | 4.40 | 4.62 | 4.62 | -1.49% | 719,165 |
| Feb 6, 2026 | 4.49 | 4.75 | 4.33 | 4.69 | 4.69 | 6.83% | 420,118 |
| Feb 5, 2026 | 4.37 | 4.70 | 4.10 | 4.39 | 4.39 | -0.90% | 1,039,560 |
| Feb 4, 2026 | 4.69 | 4.69 | 4.20 | 4.43 | 4.43 | -5.34% | 2,423,511 |
| Feb 3, 2026 | 5.16 | 5.18 | 4.55 | 4.68 | 4.68 | -10.17% | 1,562,282 |
| Feb 2, 2026 | 5.29 | 5.42 | 5.17 | 5.21 | 5.21 | - | 423,805 |
| Jan 30, 2026 | 5.28 | 5.42 | 5.21 | 5.21 | 5.21 | -1.70% | 411,905 |
| Jan 29, 2026 | 5.59 | 5.59 | 5.27 | 5.30 | 5.30 | -6.53% | 318,256 |
| Jan 28, 2026 | 5.68 | 5.82 | 5.54 | 5.67 | 5.67 | 0.71% | 319,229 |
| Jan 27, 2026 | 5.79 | 5.91 | 5.50 | 5.63 | 5.63 | -1.92% | 322,569 |
| Jan 26, 2026 | 5.79 | 6.00 | 5.69 | 5.74 | 5.74 | -0.52% | 277,018 |
| Jan 23, 2026 | 5.69 | 5.87 | 5.65 | 5.77 | 5.77 | 1.41% | 252,653 |
| Jan 22, 2026 | 5.63 | 5.91 | 5.55 | 5.69 | 5.69 | 2.52% | 321,948 |
| Jan 21, 2026 | 5.90 | 5.98 | 5.48 | 5.55 | 5.55 | -5.77% | 544,981 |
| Jan 20, 2026 | 6.00 | 6.13 | 5.79 | 5.89 | 5.89 | -4.07% | 384,774 |
| Jan 16, 2026 | 6.31 | 6.38 | 6.12 | 6.14 | 6.14 | -2.38% | 359,575 |
| Jan 15, 2026 | 6.32 | 6.34 | 6.13 | 6.29 | 6.29 | - | 529,660 |
| Jan 14, 2026 | 6.37 | 6.40 | 6.17 | 6.29 | 6.29 | -1.87% | 334,139 |
| Jan 13, 2026 | 6.72 | 6.81 | 6.27 | 6.41 | 6.41 | -7.77% | 470,136 |
| Jan 12, 2026 | 7.00 | 7.10 | 6.87 | 6.95 | 6.95 | -1.70% | 206,974 |
| Jan 9, 2026 | 7.17 | 7.30 | 6.95 | 7.07 | 7.07 | -1.53% | 263,969 |
| Jan 8, 2026 | 7.24 | 7.36 | 7.05 | 7.18 | 7.18 | -2.18% | 187,306 |
| Jan 7, 2026 | 7.24 | 7.42 | 7.18 | 7.34 | 7.34 | 1.10% | 123,495 |
| Jan 6, 2026 | 7.19 | 7.28 | 7.06 | 7.26 | 7.26 | 0.69% | 163,420 |
| Jan 5, 2026 | 7.16 | 7.36 | 7.00 | 7.21 | 7.21 | 1.41% | 286,071 |
| Jan 2, 2026 | 7.59 | 7.70 | 6.97 | 7.11 | 7.11 | -5.07% | 485,848 |
| Dec 31, 2025 | 7.42 | 7.56 | 7.31 | 7.49 | 7.49 | 0.54% | 342,015 |
| Dec 30, 2025 | 7.23 | 7.56 | 7.21 | 7.45 | 7.45 | 2.62% | 252,862 |
| Dec 29, 2025 | 7.08 | 7.30 | 7.08 | 7.26 | 7.26 | 1.68% | 272,559 |
| Dec 26, 2025 | 7.01 | 7.19 | 6.96 | 7.14 | 7.14 | 1.28% | 442,475 |
| Dec 24, 2025 | 6.96 | 7.05 | 6.86 | 7.05 | 7.05 | 0.86% | 172,095 |
| Dec 23, 2025 | 7.06 | 7.10 | 6.90 | 6.99 | 6.99 | -1.83% | 247,577 |
| Dec 22, 2025 | 7.01 | 7.20 | 7.01 | 7.12 | 7.12 | 2.01% | 264,430 |
| Dec 19, 2025 | 7.21 | 7.37 | 6.88 | 6.98 | 6.98 | -3.06% | 269,664 |
| Dec 18, 2025 | 7.03 | 7.32 | 7.03 | 7.20 | 7.20 | 3.90% | 455,183 |
| Dec 17, 2025 | 7.30 | 7.46 | 6.84 | 6.93 | 6.93 | -6.10% | 539,675 |
| Dec 16, 2025 | 7.24 | 7.45 | 7.24 | 7.38 | 7.38 | 1.65% | 253,388 |
| Dec 15, 2025 | 7.50 | 7.58 | 7.23 | 7.26 | 7.26 | -2.94% | 293,657 |
| Dec 12, 2025 | 7.71 | 7.76 | 7.46 | 7.48 | 7.48 | -2.73% | 321,474 |
| Dec 11, 2025 | 7.66 | 7.77 | 7.51 | 7.69 | 7.69 | 0.52% | 284,691 |
| Dec 10, 2025 | 7.81 | 7.81 | 7.52 | 7.65 | 7.65 | -1.42% | 178,814 |
| Dec 9, 2025 | 7.57 | 7.87 | 7.57 | 7.76 | 7.76 | 1.44% | 210,735 |
| Dec 8, 2025 | 7.50 | 7.85 | 7.50 | 7.65 | 7.65 | 1.06% | 571,886 |
| Dec 5, 2025 | 7.80 | 7.94 | 7.57 | 7.57 | 7.57 | -2.57% | 204,910 |
| Dec 4, 2025 | 7.91 | 7.91 | 7.55 | 7.77 | 7.77 | -1.40% | 885,079 |
| Dec 3, 2025 | 7.72 | 7.91 | 7.65 | 7.88 | 7.88 | 2.07% | 126,015 |