5 DAY PERFORMANCE
-3.73%
1 MONTH PERFORMANCE
-12.72%
3 MONTH PERFORMANCE
-22.11%
6 MONTH PERFORMANCE
-12.78%
YEAR-TO-DATE PERFORMANCE
-13.10%
1 YEAR PERFORMANCE
-13.10%
Semrush Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $11.89 | $11.88 (-0.08%) | $11.90 | $11.68 | 257,884 | $1.73 B |
| 12/30/2024 | $11.90 | $11.84 (-0.5%) | $11.91 | $11.69 | 195,900 | $1.72 B |
| 12/27/2024 | $12.19 | $11.97 (-1.8%) | $12.30 | $11.87 | 317,100 | $1.74 B |
| 12/26/2024 | $12.28 | $12.33 (0.41%) | $12.35 | $12.16 | 212,736 | $1.79 B |
| 12/24/2024 | $12.51 | $12.32 (-1.52%) | $12.59 | $12.25 | 131,427 | $1.79 B |
| 12/23/2024 | $12.22 | $12.48 (2.13%) | $12.49 | $12.03 | 432,420 | $1.82 B |
| 12/20/2024 | $12.06 | $12.20 (1.16%) | $12.42 | $11.85 | 622,700 | $1.78 B |
| 12/19/2024 | $12.65 | $12.36 (-2.29%) | $12.72 | $12.22 | 452,635 | $1.80 B |
| 12/18/2024 | $13.24 | $12.38 (-6.5%) | $13.25 | $12.21 | 549,398 | $1.80 B |
| 12/17/2024 | $13.24 | $13.18 (-0.45%) | $13.50 | $13.12 | 471,241 | $1.92 B |
| 12/16/2024 | $13.25 | $13.41 (1.21%) | $13.53 | $13.15 | 502,521 | $1.95 B |
| 12/13/2024 | $13.96 | $13.30 (-4.73%) | $13.96 | $13.27 | 508,035 | $1.94 B |
| 12/12/2024 | $14.00 | $13.83 (-1.21%) | $14.05 | $13.70 | 875,568 | $2.01 B |
| 12/11/2024 | $14.05 | $14.17 (0.85%) | $14.30 | $13.85 | 440,500 | $2.06 B |
| 12/10/2024 | $13.76 | $13.97 (1.53%) | $14.13 | $13.61 | 521,206 | $2.03 B |
| 12/09/2024 | $14.18 | $13.69 (-3.46%) | $14.18 | $13.58 | 382,000 | $1.99 B |
| 12/06/2024 | $14.18 | $14.13 (-0.35%) | $14.47 | $14.06 | 323,215 | $2.06 B |
| 12/05/2024 | $14.20 | $14.08 (-0.85%) | $14.24 | $13.94 | 365,806 | $2.05 B |
| 12/04/2024 | $13.88 | $14.18 (2.16%) | $14.25 | $13.73 | 545,639 | $2.06 B |
| 12/03/2024 | $13.58 | $13.77 (1.4%) | $13.91 | $13.58 | 284,700 | $2.00 B |
| 12/02/2024 | $13.52 | $13.70 (1.33%) | $13.76 | $13.40 | 324,500 | $1.99 B |
| 11/29/2024 | $13.46 | $13.60 (1.04%) | $13.72 | $13.44 | 146,238 | $1.98 B |
| 11/27/2024 | $13.69 | $13.42 (-1.97%) | $13.86 | $13.40 | 376,100 | $1.95 B |
| 11/26/2024 | $13.89 | $13.84 (-0.36%) | $14.07 | $13.80 | 313,845 | $2.01 B |
| 11/25/2024 | $14.32 | $13.90 (-2.93%) | $14.82 | $13.86 | 739,900 | $2.02 B |
| 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 |