5 DAY PERFORMANCE
-0.48%
1 MONTH PERFORMANCE
+7.42%
3 MONTH PERFORMANCE
-40.82%
6 MONTH PERFORMANCE
-22.65%
YEAR-TO-DATE PERFORMANCE
-13.47%
1 YEAR PERFORMANCE
-16.01%
Semrush Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $10.10 | $10.28 (1.78%) | $10.29 | $9.95 | 586,295 | $1.51 B |
| 04/29/2025 | $10.26 | $10.32 (0.58%) | $10.39 | $10.19 | 364,739 | $1.51 B |
| 04/28/2025 | $10.31 | $10.20 (-1.07%) | $10.39 | $10.02 | 471,221 | $1.50 B |
| 04/25/2025 | $10.08 | $10.33 (2.48%) | $10.34 | $10.01 | 397,119 | $1.52 B |
| 04/24/2025 | $9.89 | $10.21 (3.24%) | $10.28 | $9.74 | 589,431 | $1.50 B |
| 04/23/2025 | $9.64 | $9.67 (0.31%) | $9.93 | $9.56 | 494,535 | $1.42 B |
| 04/22/2025 | $9.11 | $9.25 (1.54%) | $9.31 | $8.93 | 568,800 | $1.36 B |
| 04/21/2025 | $8.90 | $8.98 (0.9%) | $9.00 | $8.71 | 437,435 | $1.32 B |
| 04/17/2025 | $8.89 | $8.97 (0.9%) | $9.01 | $8.74 | 434,137 | $1.32 B |
| 04/16/2025 | $8.79 | $8.89 (1.14%) | $8.98 | $8.72 | 484,555 | $1.30 B |
| 04/15/2025 | $8.79 | $8.96 (1.93%) | $9.12 | $8.79 | 375,242 | $1.31 B |
| 04/14/2025 | $9.12 | $8.83 (-3.18%) | $9.13 | $8.76 | 520,550 | $1.30 B |
| 04/11/2025 | $8.75 | $8.84 (1.03%) | $8.85 | $8.48 | 419,429 | $1.30 B |
| 04/10/2025 | $8.99 | $8.75 (-2.67%) | $9.01 | $8.61 | 610,600 | $1.28 B |
| 04/09/2025 | $8.27 | $9.14 (10.52%) | $9.30 | $8.09 | 602,200 | $1.34 B |
| 04/08/2025 | $8.89 | $8.29 (-6.75%) | $8.89 | $8.13 | 659,211 | $1.22 B |
| 04/07/2025 | $8.14 | $8.43 (3.56%) | $8.94 | $7.90 | 746,713 | $1.24 B |
| 04/04/2025 | $8.64 | $8.50 (-1.62%) | $8.66 | $8.24 | 748,200 | $1.25 B |
| 04/03/2025 | $8.90 | $8.90 (0%) | $9.07 | $8.65 | 598,400 | $1.31 B |
| 04/02/2025 | $9.38 | $9.45 (0.75%) | $9.62 | $9.29 | 581,741 | $1.39 B |
| 04/01/2025 | $9.30 | $9.56 (2.8%) | $9.60 | $9.26 | 544,920 | $1.40 B |
| 03/31/2025 | $9.33 | $9.33 (0%) | $9.45 | $9.07 | 668,224 | $1.37 B |
| 03/28/2025 | $9.80 | $9.57 (-2.35%) | $9.80 | $9.50 | 449,157 | $1.40 B |
| 03/27/2025 | $9.85 | $9.85 (0%) | $10.09 | $9.70 | 495,462 | $1.45 B |
| 03/26/2025 | $9.95 | $9.86 (-0.9%) | $10.01 | $9.70 | 526,638 | $1.45 B |
| 03/25/2025 | $10.43 | $9.93 (-4.79%) | $10.45 | $9.92 | 558,800 | $1.46 B |
| 03/24/2025 | $10.23 | $10.43 (1.96%) | $10.45 | $10.09 | 785,132 | $1.53 B |
| 03/21/2025 | $9.92 | $9.95 (0.3%) | $10.00 | $9.74 | 897,967 | $1.46 B |
| 03/20/2025 | $9.85 | $10.13 (2.84%) | $10.24 | $9.85 | 852,585 | $1.49 B |
| 03/19/2025 | $9.68 | $9.91 (2.38%) | $10.02 | $9.64 | 754,501 | $1.45 B |
| 03/18/2025 | $9.79 | $9.64 (-1.53%) | $9.84 | $9.47 | 574,034 | $1.41 B |
| 03/17/2025 | $9.75 | $9.91 (1.64%) | $9.97 | $9.63 | 617,813 | $1.45 B |
| 03/14/2025 | $9.53 | $9.70 (1.78%) | $9.82 | $9.41 | 652,861 | $1.42 B |
| 03/13/2025 | $9.88 | $9.27 (-6.17%) | $10.05 | $9.21 | 749,481 | $1.36 B |
| 03/12/2025 | $9.81 | $9.95 (1.43%) | $10.03 | $9.60 | 688,337 | $1.46 B |
| 03/11/2025 | $9.51 | $9.60 (0.95%) | $9.82 | $9.45 | 817,900 | $1.41 B |
| 03/10/2025 | $9.99 | $9.70 (-2.9%) | $10.00 | $9.57 | 913,724 | $1.42 B |
| 03/07/2025 | $10.27 | $10.16 (-1.07%) | $10.41 | $9.73 | 1.16 M | $1.49 B |
| 03/06/2025 | $10.43 | $10.32 (-1.05%) | $10.68 | $10.10 | 1.07 M | $1.51 B |
| 03/05/2025 | $11.02 | $10.74 (-2.54%) | $11.02 | $10.36 | 1.08 M | $1.58 B |
| 03/04/2025 | $10.96 | $11.05 (0.82%) | $11.25 | $10.71 | 1.41 M | $1.62 B |
| 03/03/2025 | $11.14 | $11.14 (0%) | $11.44 | $10.89 | 1.63 M | $1.63 B |
| 02/28/2025 | $11.89 | $11.00 (-7.49%) | $11.96 | $10.92 | 1.63 M | $1.61 B |
| 02/27/2025 | $15.30 | $11.88 (-22.35%) | $15.44 | $11.86 | 1.75 M | $1.74 B |
| 02/26/2025 | $15.10 | $15.09 (-0.07%) | $15.50 | $15.04 | 639,000 | $2.21 B |
| 02/25/2025 | $15.89 | $15.04 (-5.35%) | $15.97 | $15.03 | 713,600 | $2.21 B |
| 02/24/2025 | $16.17 | $15.84 (-2.04%) | $16.19 | $15.51 | 617,000 | $2.32 B |
| 02/21/2025 | $17.07 | $16.09 (-5.74%) | $17.07 | $16.02 | 583,900 | $2.34 B |
| 02/20/2025 | $17.30 | $16.91 (-2.25%) | $17.30 | $16.83 | 397,587 | $2.46 B |
| 02/19/2025 | $17.65 | $17.46 (-1.08%) | $17.90 | $17.38 | 474,849 | $2.54 B |
| 02/18/2025 | $17.82 | $17.71 (-0.62%) | $17.88 | $17.53 | 455,200 | $2.58 B |
| 02/14/2025 | $17.83 | $17.82 (-0.06%) | $18.01 | $17.71 | 311,114 | $2.59 B |
| 02/13/2025 | $17.75 | $17.78 (0.17%) | $17.87 | $17.20 | 554,761 | $2.59 B |
| 02/12/2025 | $17.96 | $17.67 (-1.61%) | $18.21 | $17.62 | 688,693 | $2.57 B |
| 02/11/2025 | $18.37 | $18.07 (-1.63%) | $18.74 | $17.91 | 539,761 | $2.63 B |
| 02/10/2025 | $18.26 | $18.37 (0.6%) | $18.48 | $17.98 | 941,554 | $2.67 B |
| 02/07/2025 | $17.99 | $18.00 (0.06%) | $18.17 | $17.71 | 993,255 | $2.62 B |
| 02/06/2025 | $17.53 | $17.92 (2.22%) | $18.24 | $17.37 | 979,836 | $2.61 B |
| 02/05/2025 | $17.50 | $17.42 (-0.46%) | $17.56 | $17.08 | 630,909 | $2.54 B |
| 02/04/2025 | $17.37 | $17.48 (0.63%) | $17.53 | $17.12 | 591,600 | $2.54 B |
| 02/03/2025 | $17.08 | $17.38 (1.76%) | $17.54 | $16.79 | 591,200 | $2.53 B |
| 01/31/2025 | $17.58 | $17.44 (-0.8%) | $17.71 | $17.14 | 991,600 | $2.54 B |
| 01/30/2025 | $17.50 | $17.37 (-0.74%) | $17.73 | $17.25 | 636,496 | $2.53 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
