5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-0.76%
3 MONTH PERFORMANCE
+75.11%
6 MONTH PERFORMANCE
+56.97%
YEAR-TO-DATE PERFORMANCE
-0.59%
1 YEAR PERFORMANCE
-33.67%
SEMrush Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $11.82 | $11.81 (-0.08%) | $11.83 | $11.81 | 1.64 M | $1.75 B |
| 02/13/2026 | $11.83 | $11.83 (0%) | $11.83 | $11.81 | 2.29 M | $1.75 B |
| 02/12/2026 | $11.84 | $11.82 (-0.17%) | $11.84 | $11.81 | 2.06 M | $1.75 B |
| 02/11/2026 | $11.85 | $11.83 (-0.17%) | $11.85 | $11.82 | 1.79 M | $1.75 B |
| 02/10/2026 | $11.85 | $11.84 (-0.08%) | $11.88 | $11.83 | 1.10 M | $1.75 B |
| 02/09/2026 | $11.84 | $11.84 (0%) | $11.85 | $11.83 | 1.00 M | $1.75 B |
| 02/06/2026 | $11.88 | $11.81 (-0.59%) | $11.88 | $11.81 | 3.53 M | $1.75 B |
| 02/05/2026 | $11.88 | $11.84 (-0.34%) | $11.88 | $11.84 | 2.60 M | $1.75 B |
| 02/04/2026 | $11.87 | $11.87 (0%) | $11.90 | $11.84 | 2.69 M | $1.76 B |
| 02/03/2026 | $11.89 | $11.88 (-0.08%) | $11.90 | $11.86 | 3.53 M | $1.76 B |
| 02/02/2026 | $11.92 | $11.89 (-0.25%) | $11.92 | $11.89 | 2.09 M | $1.76 B |
| 01/30/2026 | $11.92 | $11.89 (-0.25%) | $11.92 | $11.89 | 1.58 M | $1.76 B |
| 01/29/2026 | $11.91 | $11.91 (0%) | $11.92 | $11.90 | 1.49 M | $1.76 B |
| 01/28/2026 | $11.92 | $11.91 (-0.08%) | $11.93 | $11.91 | 1.09 M | $1.76 B |
| 01/27/2026 | $11.91 | $11.92 (0.08%) | $11.93 | $11.91 | 685.30 K | $1.77 B |
| 01/26/2026 | $11.91 | $11.91 (0%) | $11.93 | $11.91 | 691.43 K | $1.76 B |
| 01/23/2026 | $11.93 | $11.91 (-0.17%) | $11.94 | $11.91 | 1.53 M | $1.76 B |
| 01/22/2026 | $11.93 | $11.93 (0%) | $11.93 | $11.91 | 2.37 M | $1.77 B |
| 01/21/2026 | $11.91 | $11.91 (0%) | $11.91 | $11.90 | 1.20 M | $1.76 B |
| 01/20/2026 | $11.89 | $11.92 (0.25%) | $11.93 | $11.88 | 2.47 M | $1.77 B |
| 01/16/2026 | $11.88 | $11.91 (0.25%) | $11.92 | $11.88 | 2.18 M | $1.76 B |
| 01/15/2026 | $11.91 | $11.88 (-0.25%) | $11.91 | $11.88 | 5.92 M | $1.76 B |
| 01/14/2026 | $11.88 | $11.88 (0%) | $11.90 | $11.88 | 5.08 M | $1.76 B |
| 01/13/2026 | $11.88 | $11.89 (0.08%) | $11.90 | $11.88 | 7.19 M | $1.76 B |
| 01/12/2026 | $11.88 | $11.89 (0.08%) | $11.90 | $11.88 | 6.95 M | $1.76 B |
| 01/09/2026 | $11.89 | $11.89 (0%) | $11.91 | $11.88 | 7.35 M | $1.76 B |
| 01/08/2026 | $11.89 | $11.89 (0%) | $11.91 | $11.89 | 934.30 K | $1.76 B |
| 01/07/2026 | $11.93 | $11.89 (-0.34%) | $11.93 | $11.89 | 5.30 M | $1.76 B |
| 01/06/2026 | $11.89 | $11.94 (0.42%) | $11.94 | $11.89 | 1.04 M | $1.77 B |
| 01/05/2026 | $11.88 | $11.90 (0.17%) | $11.91 | $11.87 | 829.72 K | $1.76 B |
| 01/02/2026 | $11.89 | $11.89 (0%) | $11.89 | $11.88 | 821.70 K | $1.76 B |
| 12/31/2025 | $11.88 | $11.89 (0.08%) | $11.90 | $11.87 | 835.31 K | $1.76 B |
| 12/30/2025 | $11.86 | $11.87 (0.08%) | $11.88 | $11.86 | 670.21 K | $1.76 B |
| 12/29/2025 | $11.85 | $11.86 (0.08%) | $11.87 | $11.85 | 1.63 M | $1.76 B |
| 12/26/2025 | $11.86 | $11.86 (0%) | $11.86 | $11.85 | 353.25 K | $1.76 B |
| 12/24/2025 | $11.87 | $11.85 (-0.17%) | $11.87 | $11.85 | 328.30 K | $1.76 B |
| 12/23/2025 | $11.86 | $11.86 (0%) | $11.87 | $11.84 | 846.10 K | $1.76 B |
| 12/22/2025 | $11.86 | $11.86 (0%) | $11.87 | $11.85 | 704.60 K | $1.76 B |
| 12/19/2025 | $11.86 | $11.87 (0.08%) | $11.88 | $11.86 | 1.36 M | $1.76 B |
| 12/18/2025 | $11.89 | $11.86 (-0.25%) | $11.89 | $11.86 | 1.39 M | $1.76 B |
| 12/17/2025 | $11.85 | $11.86 (0.08%) | $11.89 | $11.85 | 1.80 M | $1.76 B |
| 12/16/2025 | $11.86 | $11.86 (0%) | $11.92 | $11.85 | 1.87 M | $1.76 B |
| 12/15/2025 | $11.92 | $11.86 (-0.5%) | $11.92 | $11.86 | 1.10 M | $1.76 B |
| 12/12/2025 | $11.85 | $11.87 (0.17%) | $11.91 | $11.85 | 779.50 K | $1.76 B |
| 12/11/2025 | $11.85 | $11.85 (0%) | $11.87 | $11.85 | 836.20 K | $1.76 B |
| 12/10/2025 | $11.84 | $11.84 (0%) | $11.86 | $11.84 | 1.45 M | $1.75 B |
| 12/09/2025 | $11.84 | $11.84 (0%) | $11.86 | $11.84 | 1.84 M | $1.75 B |
| 12/08/2025 | $11.85 | $11.84 (-0.08%) | $11.85 | $11.84 | 2.53 M | $1.75 B |
| 12/05/2025 | $11.84 | $11.84 (0%) | $11.85 | $11.83 | 1.42 M | $1.75 B |
| 12/04/2025 | $11.85 | $11.84 (-0.08%) | $11.85 | $11.84 | 1.22 M | $1.75 B |
| 12/03/2025 | $11.83 | $11.84 (0.08%) | $11.85 | $11.83 | 912.15 K | $1.75 B |
| 12/02/2025 | $11.83 | $11.83 (0%) | $11.88 | $11.83 | 1.70 M | $1.75 B |
| 12/01/2025 | $11.83 | $11.83 (0%) | $11.84 | $11.82 | 1.76 M | $1.75 B |
| 11/28/2025 | $11.81 | $11.83 (0.17%) | $11.83 | $11.81 | 983.30 K | $1.75 B |
| 11/26/2025 | $11.81 | $11.82 (0.08%) | $11.84 | $11.81 | 2.46 M | $1.75 B |
| 11/25/2025 | $11.79 | $11.81 (0.17%) | $11.84 | $11.79 | 2.57 M | $1.75 B |
| 11/24/2025 | $11.79 | $11.79 (0%) | $11.80 | $11.78 | 4.16 M | $1.75 B |
| 11/21/2025 | $11.78 | $11.78 (0%) | $11.80 | $11.77 | 4.69 M | $1.74 B |
| 11/20/2025 | $11.78 | $11.77 (-0.08%) | $11.82 | $11.77 | 9.04 M | $1.74 B |
| 11/19/2025 | $11.79 | $11.76 (-0.25%) | $11.83 | $11.76 | 43.53 M | $1.74 B |
| 11/18/2025 | $6.72 | $6.76 (0.6%) | $6.82 | $6.58 | 1.45 M | $1.00 B |
| 11/17/2025 | $7.04 | $6.75 (-4.12%) | $7.09 | $6.74 | 1.24 M | $999.82 M |
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.
