5 DAY PERFORMANCE
-3.36%
1 MONTH PERFORMANCE
-10.31%
3 MONTH PERFORMANCE
-53.86%
6 MONTH PERFORMANCE
-14.12%
YEAR-TO-DATE PERFORMANCE
-47.21%
1 YEAR PERFORMANCE
+3.03%
Similarweb Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $7.43 | $7.54 (1.48%) | $7.54 | $7.29 | 372,454 | $618.83 M |
| 04/29/2025 | $7.46 | $7.57 (1.47%) | $7.77 | $7.46 | 219,700 | $621.29 M |
| 04/28/2025 | $7.74 | $7.51 (-2.97%) | $7.81 | $7.39 | 160,100 | $616.37 M |
| 04/25/2025 | $7.58 | $7.74 (2.11%) | $7.86 | $7.55 | 361,488 | $635.25 M |
| 04/24/2025 | $7.17 | $7.63 (6.42%) | $7.69 | $7.10 | 376,970 | $626.22 M |
| 04/23/2025 | $7.10 | $7.12 (0.28%) | $7.29 | $6.97 | 422,839 | $584.36 M |
| 04/22/2025 | $6.62 | $6.75 (1.96%) | $6.93 | $6.56 | 431,400 | $553.99 M |
| 04/21/2025 | $6.75 | $6.50 (-3.7%) | $6.81 | $6.47 | 284,748 | $533.47 M |
| 04/17/2025 | $6.76 | $6.85 (1.33%) | $6.85 | $6.62 | 635,989 | $562.20 M |
| 04/16/2025 | $6.84 | $6.72 (-1.75%) | $6.93 | $6.66 | 381,726 | $551.53 M |
| 04/15/2025 | $6.84 | $6.97 (1.9%) | $7.14 | $6.84 | 359,403 | $572.05 M |
| 04/14/2025 | $7.14 | $6.88 (-3.64%) | $7.18 | $6.84 | 229,437 | $564.66 M |
| 04/11/2025 | $6.78 | $6.96 (2.65%) | $6.98 | $6.66 | 394,900 | $571.23 M |
| 04/10/2025 | $7.18 | $6.86 (-4.46%) | $7.25 | $6.76 | 248,100 | $563.02 M |
| 04/09/2025 | $6.40 | $7.34 (14.69%) | $7.38 | $6.36 | 451,919 | $602.42 M |
| 04/08/2025 | $7.20 | $6.63 (-7.92%) | $7.25 | $6.59 | 472,925 | $544.14 M |
| 04/07/2025 | $6.73 | $6.99 (3.86%) | $7.36 | $6.61 | 352,600 | $573.69 M |
| 04/04/2025 | $7.35 | $6.94 (-5.58%) | $7.38 | $6.84 | 794,112 | $569.59 M |
| 04/03/2025 | $7.86 | $7.61 (-3.18%) | $7.94 | $7.50 | 477,789 | $624.58 M |
| 04/02/2025 | $8.10 | $8.23 (1.6%) | $8.51 | $8.08 | 376,296 | $675.46 M |
| 04/01/2025 | $8.28 | $8.34 (0.72%) | $8.59 | $8.22 | 310,800 | $684.49 M |
| 03/31/2025 | $8.33 | $8.27 (-0.72%) | $8.45 | $8.00 | 474,830 | $678.74 M |
| 03/28/2025 | $8.59 | $8.36 (-2.68%) | $8.70 | $8.27 | 236,085 | $686.13 M |
| 03/27/2025 | $8.80 | $8.59 (-2.39%) | $8.90 | $8.57 | 263,025 | $705.01 M |
| 03/26/2025 | $9.08 | $8.84 (-2.64%) | $9.17 | $8.69 | 285,700 | $725.53 M |
| 03/25/2025 | $9.22 | $9.10 (-1.3%) | $9.34 | $9.04 | 255,550 | $746.86 M |
| 03/24/2025 | $9.21 | $9.20 (-0.11%) | $9.27 | $9.10 | 225,200 | $755.07 M |
| 03/21/2025 | $9.01 | $9.01 (0%) | $9.18 | $8.84 | 298,742 | $739.48 M |
| 03/20/2025 | $9.16 | $9.15 (-0.11%) | $9.28 | $9.07 | 328,900 | $750.97 M |
| 03/19/2025 | $9.06 | $9.20 (1.55%) | $9.36 | $9.00 | 230,150 | $755.07 M |
| 03/18/2025 | $9.31 | $9.07 (-2.58%) | $9.32 | $8.96 | 401,400 | $744.40 M |
| 03/17/2025 | $9.03 | $9.30 (2.99%) | $9.47 | $9.01 | 387,543 | $763.28 M |
| 03/14/2025 | $8.78 | $9.05 (3.08%) | $9.15 | $8.72 | 380,500 | $742.76 M |
| 03/13/2025 | $8.79 | $8.66 (-1.48%) | $8.85 | $8.50 | 439,700 | $710.75 M |
| 03/12/2025 | $9.12 | $8.89 (-2.52%) | $9.22 | $8.74 | 328,700 | $729.63 M |
| 03/11/2025 | $8.95 | $8.82 (-1.45%) | $9.19 | $8.74 | 452,303 | $723.88 M |
| 03/10/2025 | $8.77 | $9.00 (2.62%) | $9.28 | $8.73 | 832,647 | $738.66 M |
| 03/07/2025 | $9.20 | $9.08 (-1.3%) | $9.64 | $8.82 | 673,323 | $745.22 M |
| 03/06/2025 | $9.53 | $9.25 (-2.94%) | $9.68 | $9.11 | 536,226 | $759.18 M |
| 03/05/2025 | $9.25 | $9.51 (2.81%) | $9.59 | $9.01 | 418,050 | $780.51 M |
| 03/04/2025 | $9.00 | $9.23 (2.56%) | $9.32 | $8.77 | 625,028 | $757.53 M |
| 03/03/2025 | $9.65 | $9.11 (-5.6%) | $9.68 | $9.06 | 469,106 | $747.69 M |
| 02/28/2025 | $9.27 | $9.54 (2.91%) | $9.55 | $9.12 | 527,121 | $775.40 M |
| 02/27/2025 | $9.91 | $9.41 (-5.05%) | $10.10 | $9.40 | 799,045 | $764.84 M |
| 02/26/2025 | $9.57 | $9.92 (3.66%) | $10.18 | $9.52 | 750,922 | $806.29 M |
| 02/25/2025 | $9.49 | $9.49 (0%) | $9.62 | $9.02 | 716,729 | $771.34 M |
| 02/24/2025 | $9.52 | $9.45 (-0.74%) | $9.63 | $9.22 | 500,608 | $768.09 M |
| 02/21/2025 | $9.95 | $9.52 (-4.32%) | $9.95 | $9.52 | 631,300 | $773.78 M |
| 02/20/2025 | $10.07 | $9.91 (-1.59%) | $10.29 | $9.84 | 791,770 | $805.48 M |
| 02/19/2025 | $10.42 | $10.12 (-2.88%) | $10.65 | $9.95 | 1.13 M | $822.55 M |
| 02/18/2025 | $10.84 | $10.31 (-4.89%) | $10.84 | $10.26 | 1.23 M | $837.99 M |
| 02/14/2025 | $10.56 | $10.76 (1.89%) | $11.05 | $10.51 | 1.11 M | $874.56 M |
| 02/13/2025 | $11.89 | $10.59 (-10.93%) | $12.01 | $10.52 | 2.28 M | $860.75 M |
| 02/12/2025 | $10.67 | $11.87 (11.25%) | $12.33 | $9.50 | 6.86 M | $964.78 M |
| 02/11/2025 | $17.34 | $16.78 (-3.23%) | $17.34 | $16.52 | 1.00 M | $1.36 B |
| 02/10/2025 | $17.60 | $17.07 (-3.01%) | $17.64 | $17.02 | 530,400 | $1.39 B |
| 02/07/2025 | $17.45 | $17.08 (-2.12%) | $17.45 | $17.00 | 755,746 | $1.39 B |
| 02/06/2025 | $17.36 | $17.27 (-0.52%) | $17.51 | $17.00 | 429,500 | $1.40 B |
| 02/05/2025 | $17.43 | $17.46 (0.17%) | $17.56 | $17.14 | 499,488 | $1.42 B |
| 02/04/2025 | $16.95 | $17.32 (2.18%) | $17.50 | $16.70 | 617,775 | $1.41 B |
| 02/03/2025 | $16.45 | $16.68 (1.4%) | $17.05 | $16.29 | 683,100 | $1.36 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.
