-
5 DAY PERFORMANCE
-7.96% -
1 MONTH PERFORMANCE
+8.80% -
3 MONTH PERFORMANCE
+6.79% -
6 MONTH PERFORMANCE
+8.56% -
YEAR-TO-DATE PERFORMANCE
+5.86% -
1 YEAR PERFORMANCE
+80.98%
Semrush Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $14.49 | $14.43 (-0.41%) | $14.52 | $14.21 | 445,810 | $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 |
| 08/21/2024 | $13.57 | $13.61 (0.29%) | $13.62 | $13.38 | 227,014 | $1.98 B |
| 08/20/2024 | $13.70 | $13.48 (-1.61%) | $13.77 | $13.42 | 283,918 | $1.96 B |
| 08/19/2024 | $13.76 | $13.73 (-0.22%) | $13.77 | $13.50 | 228,985 | $2.00 B |
| 08/16/2024 | $13.86 | $13.77 (-0.65%) | $14.03 | $13.73 | 455,400 | $2.01 B |
| 08/15/2024 | $14.25 | $13.84 (-2.88%) | $14.27 | $13.65 | 483,600 | $2.02 B |
| 08/14/2024 | $13.94 | $13.92 (-0.14%) | $14.04 | $13.80 | 249,903 | $2.03 B |
| 08/13/2024 | $13.58 | $13.86 (2.06%) | $13.87 | $13.47 | 277,709 | $2.02 B |
| 08/12/2024 | $13.71 | $13.45 (-1.9%) | $13.74 | $13.39 | 258,835 | $1.96 B |
| 08/09/2024 | $13.60 | $13.66 (0.44%) | $13.78 | $13.52 | 348,600 | $1.99 B |
| 08/08/2024 | $13.44 | $13.57 (0.97%) | $13.72 | $13.24 | 304,120 | $1.98 B |
| 08/07/2024 | $13.37 | $13.40 (0.22%) | $13.46 | $12.95 | 625,632 | $1.95 B |
| 08/06/2024 | $13.96 | $13.17 (-5.66%) | $14.19 | $13.16 | 668,344 | $1.92 B |
| 08/05/2024 | $12.58 | $12.91 (2.62%) | $12.93 | $12.47 | 706,900 | $1.88 B |
| 08/02/2024 | $13.60 | $13.35 (-1.84%) | $13.60 | $13.18 | 476,130 | $1.94 B |
| 08/01/2024 | $14.72 | $14.14 (-3.94%) | $14.83 | $14.01 | 311,500 | $2.04 B |
| 07/31/2024 | $14.97 | $14.74 (-1.54%) | $14.97 | $14.51 | 368,800 | $2.13 B |
| 07/30/2024 | $14.91 | $14.79 (-0.8%) | $14.92 | $14.50 | 440,300 | $2.14 B |
| 07/29/2024 | $15.14 | $14.84 (-1.98%) | $15.17 | $14.63 | 433,839 | $2.15 B |
| 07/26/2024 | $14.37 | $15.06 (4.8%) | $15.07 | $14.24 | 596,749 | $2.18 B |
| 07/25/2024 | $14.10 | $14.15 (0.35%) | $14.36 | $13.90 | 327,750 | $2.05 B |
| 07/24/2024 | $14.47 | $14.06 (-2.83%) | $14.54 | $14.01 | 308,600 | $2.03 B |
| 07/23/2024 | $14.37 | $14.55 (1.25%) | $14.74 | $14.37 | 463,435 | $2.10 B |
| 07/22/2024 | $14.06 | $14.34 (1.99%) | $14.38 | $13.94 | 445,721 | $2.07 B |
| 07/19/2024 | $13.90 | $13.84 (-0.43%) | $13.99 | $13.77 | 391,168 | $2.00 B |
| 07/18/2024 | $13.97 | $13.87 (-0.72%) | $14.09 | $13.79 | 318,070 | $2.01 B |
| 07/17/2024 | $13.84 | $13.98 (1.01%) | $14.02 | $13.60 | 539,220 | $2.02 B |
| 07/16/2024 | $14.05 | $14.04 (-0.07%) | $14.42 | $13.94 | 739,657 | $2.03 B |
| 07/15/2024 | $13.69 | $14.00 (2.26%) | $14.09 | $13.55 | 812,902 | $2.02 B |
| 07/12/2024 | $13.64 | $13.52 (-0.88%) | $13.72 | $13.45 | 403,193 | $1.95 B |
| 07/11/2024 | $13.66 | $13.50 (-1.17%) | $13.80 | $13.42 | 340,944 | $1.95 B |
| 07/10/2024 | $13.53 | $13.46 (-0.52%) | $13.54 | $13.11 | 534,667 | $1.95 B |
| 07/09/2024 | $13.49 | $13.47 (-0.15%) | $13.59 | $13.22 | 380,452 | $1.95 B |
| 07/08/2024 | $13.55 | $13.51 (-0.3%) | $13.63 | $13.34 | 379,004 | $1.95 B |
| 07/05/2024 | $13.80 | $13.54 (-1.88%) | $14.03 | $13.51 | 498,254 | $1.96 B |