-
5 DAY PERFORMANCE
+5.98% -
1 MONTH PERFORMANCE
+6.38% -
3 MONTH PERFORMANCE
+5.90% -
6 MONTH PERFORMANCE
-12.53% -
YEAR-TO-DATE PERFORMANCE
+3.73% -
1 YEAR PERFORMANCE
+44.30%
Semrush Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $14.79 | $14.17 (-4.19%) | $14.81 | $13.80 | 1.76 M | $2.06 B |
| 11/21/2024 | $14.33 | $14.76 (3%) | $15.10 | $14.06 | 426,800 | $2.15 B |
| 11/20/2024 | $14.08 | $14.27 (1.35%) | $14.43 | $13.99 | 432,122 | $2.08 B |
| 11/19/2024 | $13.56 | $14.11 (4.06%) | $14.11 | $13.54 | 616,549 | $2.05 B |
| 11/18/2024 | $13.46 | $13.68 (1.63%) | $13.93 | $13.46 | 560,100 | $1.99 B |
| 11/15/2024 | $13.32 | $13.37 (0.38%) | $13.41 | $13.02 | 323,804 | $1.95 B |
| 11/14/2024 | $13.96 | $13.27 (-4.94%) | $13.98 | $13.23 | 461,000 | $1.93 B |
| 11/13/2024 | $14.11 | $13.90 (-1.49%) | $14.47 | $13.89 | 505,323 | $2.02 B |
| 11/12/2024 | $13.89 | $13.99 (0.72%) | $14.30 | $13.89 | 431,400 | $2.04 B |
| 11/11/2024 | $13.67 | $14.04 (2.71%) | $14.17 | $13.41 | 447,800 | $2.04 B |
| 11/08/2024 | $13.00 | $13.26 (2%) | $13.28 | $12.05 | 1.25 M | $1.93 B |
| 11/07/2024 | $13.93 | $14.28 (2.51%) | $14.47 | $13.90 | 425,200 | $2.08 B |
| 11/06/2024 | $13.75 | $13.80 (0.36%) | $13.84 | $13.40 | 439,000 | $2.01 B |
| 11/05/2024 | $13.02 | $13.29 (2.07%) | $13.37 | $13.00 | 260,541 | $1.93 B |
| 11/04/2024 | $13.06 | $13.08 (0.15%) | $13.25 | $12.76 | 210,948 | $1.91 B |
| 11/01/2024 | $13.23 | $13.15 (-0.6%) | $13.30 | $12.99 | 287,100 | $1.92 B |
| 10/31/2024 | $13.29 | $13.11 (-1.35%) | $13.32 | $13.11 | 214,677 | $1.91 B |
| 10/30/2024 | $13.15 | $13.29 (1.06%) | $13.40 | $13.08 | 265,135 | $1.94 B |
| 10/29/2024 | $12.89 | $13.15 (2.02%) | $13.20 | $12.89 | 259,600 | $1.92 B |
| 10/28/2024 | $12.87 | $12.93 (0.47%) | $13.03 | $12.79 | 187,648 | $1.88 B |
| 10/25/2024 | $12.79 | $12.70 (-0.7%) | $12.88 | $12.61 | 174,000 | $1.85 B |
| 10/24/2024 | $12.91 | $12.77 (-1.08%) | $12.98 | $12.72 | 224,800 | $1.86 B |
| 10/23/2024 | $13.28 | $12.82 (-3.46%) | $13.35 | $12.81 | 235,132 | $1.87 B |
| 10/22/2024 | $13.47 | $13.32 (-1.11%) | $13.50 | $13.31 | 140,032 | $1.94 B |
| 10/21/2024 | $13.71 | $13.53 (-1.31%) | $14.00 | $13.51 | 253,340 | $1.97 B |
| 10/18/2024 | $13.23 | $13.67 (3.33%) | $13.68 | $13.09 | 349,600 | $1.99 B |
| 10/17/2024 | $13.31 | $13.24 (-0.53%) | $13.64 | $13.09 | 569,843 | $1.93 B |
| 10/16/2024 | $13.45 | $13.31 (-1.04%) | $13.46 | $13.19 | 273,400 | $1.94 B |
| 10/15/2024 | $13.17 | $13.46 (2.2%) | $13.62 | $13.06 | 273,310 | $1.96 B |
| 10/14/2024 | $13.25 | $13.20 (-0.38%) | $13.25 | $13.09 | 187,934 | $1.92 B |
| 10/11/2024 | $13.06 | $13.16 (0.77%) | $13.27 | $13.03 | 202,311 | $1.92 B |
| 10/10/2024 | $13.09 | $13.08 (-0.08%) | $13.23 | $12.92 | 259,600 | $1.91 B |
| 10/09/2024 | $13.70 | $13.21 (-3.58%) | $13.70 | $13.14 | 354,428 | $1.92 B |
| 10/08/2024 | $13.76 | $13.71 (-0.36%) | $14.03 | $13.70 | 237,800 | $2.00 B |
| 10/07/2024 | $14.20 | $13.70 (-3.52%) | $14.24 | $13.69 | 727,700 | $2.00 B |
| 10/04/2024 | $14.49 | $14.43 (-0.41%) | $14.52 | $14.21 | 445,816 | $2.10 B |
| 10/03/2024 | $14.15 | $14.20 (0.35%) | $14.36 | $14.05 | 449,900 | $2.07 B |
| 10/02/2024 | $15.79 | $14.22 (-9.94%) | $15.84 | $13.95 | 748,800 | $2.07 B |
| 10/01/2024 | $15.81 | $15.24 (-3.61%) | $15.81 | $15.21 | 235,303 | $2.22 B |
| 09/30/2024 | $15.31 | $15.71 (2.61%) | $15.76 | $15.31 | 299,404 | $2.29 B |
| 09/27/2024 | $15.16 | $15.38 (1.45%) | $15.43 | $15.13 | 209,900 | $2.24 B |
| 09/26/2024 | $15.65 | $15.12 (-3.39%) | $15.65 | $15.03 | 404,240 | $2.20 B |
| 09/25/2024 | $15.02 | $15.44 (2.8%) | $15.55 | $14.94 | 454,304 | $2.25 B |
| 09/24/2024 | $15.02 | $15.07 (0.33%) | $15.20 | $14.90 | 418,200 | $2.20 B |
| 09/23/2024 | $15.22 | $14.92 (-1.97%) | $15.38 | $14.85 | 287,301 | $2.17 B |
| 09/20/2024 | $15.41 | $15.21 (-1.3%) | $15.63 | $15.18 | 789,200 | $2.22 B |
| 09/19/2024 | $14.89 | $15.25 (2.42%) | $15.27 | $14.73 | 610,515 | $2.22 B |
| 09/18/2024 | $14.35 | $14.56 (1.46%) | $14.92 | $14.20 | 744,636 | $2.12 B |
| 09/17/2024 | $13.75 | $14.34 (4.29%) | $14.48 | $13.75 | 819,978 | $2.09 B |
| 09/16/2024 | $13.66 | $13.68 (0.15%) | $13.77 | $13.57 | 218,100 | $1.99 B |
| 09/13/2024 | $13.52 | $13.58 (0.44%) | $13.73 | $13.41 | 309,240 | $1.98 B |
| 09/12/2024 | $13.55 | $13.49 (-0.44%) | $13.73 | $13.45 | 226,931 | $1.97 B |
| 09/11/2024 | $13.41 | $13.45 (0.3%) | $13.59 | $13.35 | 262,700 | $1.96 B |
| 09/10/2024 | $13.38 | $13.43 (0.37%) | $13.46 | $13.23 | 228,432 | $1.96 B |
| 09/09/2024 | $13.38 | $13.32 (-0.45%) | $13.56 | $13.20 | 290,900 | $1.94 B |
| 09/06/2024 | $13.44 | $13.22 (-1.64%) | $13.47 | $12.94 | 282,300 | $1.93 B |
| 09/05/2024 | $13.44 | $13.29 (-1.12%) | $13.54 | $13.20 | 216,200 | $1.94 B |
| 09/04/2024 | $12.98 | $13.28 (2.31%) | $13.43 | $12.85 | 253,230 | $1.93 B |
| 09/03/2024 | $13.58 | $13.25 (-2.43%) | $13.61 | $13.08 | 367,900 | $1.93 B |
| 08/30/2024 | $13.90 | $13.74 (-1.15%) | $13.90 | $13.66 | 326,800 | $2.00 B |
| 08/29/2024 | $13.78 | $13.84 (0.44%) | $14.06 | $13.76 | 572,301 | $2.02 B |
| 08/28/2024 | $13.83 | $13.69 (-1.01%) | $13.97 | $13.58 | 233,800 | $1.99 B |
| 08/27/2024 | $13.87 | $13.94 (0.5%) | $14.00 | $13.78 | 192,400 | $2.03 B |
| 08/26/2024 | $13.88 | $13.90 (0.14%) | $13.96 | $13.77 | 245,131 | $2.02 B |
| 08/23/2024 | $13.48 | $13.88 (2.97%) | $13.92 | $13.45 | 232,459 | $2.02 B |
| 08/22/2024 | $13.67 | $13.38 (-2.12%) | $13.69 | $13.35 | 172,041 | $1.95 B |