5 DAY PERFORMANCE
-1.15%
1 MONTH PERFORMANCE
-10.42%
3 MONTH PERFORMANCE
-20.37%
6 MONTH PERFORMANCE
-3.01%
YEAR-TO-DATE PERFORMANCE
-45.38%
1 YEAR PERFORMANCE
-40.64%
Similarweb Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $7.91 | $7.77 (-1.77%) | $7.91 | $7.56 | 819.34 K | $652.97 M |
| 12/03/2025 | $7.72 | $7.88 (2.07%) | $7.91 | $7.65 | 126.02 K | $662.21 M |
| 12/02/2025 | $7.80 | $7.72 (-1.03%) | $7.84 | $7.66 | 293.42 K | $648.77 M |
| 12/01/2025 | $7.66 | $7.74 (1.04%) | $7.84 | $7.62 | 345.00 K | $650.45 M |
| 11/28/2025 | $7.80 | $7.83 (0.38%) | $7.84 | $7.68 | 157.80 K | $658.01 M |
| 11/26/2025 | $7.66 | $7.78 (1.57%) | $7.93 | $7.61 | 291.30 K | $653.81 M |
| 11/25/2025 | $7.68 | $7.66 (-0.26%) | $7.87 | $7.64 | 403.70 K | $643.72 M |
| 11/24/2025 | $7.53 | $7.69 (2.12%) | $7.84 | $7.43 | 282.96 K | $646.25 M |
| 11/21/2025 | $7.33 | $7.48 (2.05%) | $7.56 | $7.21 | 393.72 K | $628.60 M |
| 11/20/2025 | $7.80 | $7.18 (-7.95%) | $7.94 | $7.14 | 361.80 K | $603.39 M |
| 11/19/2025 | $7.70 | $7.69 (-0.13%) | $8.20 | $7.52 | 1.22 M | $646.25 M |
| 11/18/2025 | $7.20 | $7.14 (-0.83%) | $7.44 | $6.98 | 414.64 K | $600.03 M |
| 11/17/2025 | $7.35 | $7.24 (-1.5%) | $7.39 | $7.12 | 367.83 K | $608.43 M |
| 11/14/2025 | $7.42 | $7.35 (-0.94%) | $7.66 | $7.29 | 540.00 K | $617.67 M |
| 11/13/2025 | $7.66 | $7.70 (0.52%) | $7.78 | $7.35 | 636.40 K | $647.09 M |
| 11/12/2025 | $7.20 | $7.82 (8.61%) | $7.88 | $7.05 | 714.91 K | $657.17 M |
| 11/11/2025 | $8.48 | $8.48 (0%) | $8.76 | $8.24 | 459.30 K | $712.63 M |
| 11/10/2025 | $8.50 | $8.47 (-0.35%) | $8.53 | $8.31 | 187.67 K | $711.79 M |
| 11/07/2025 | $8.17 | $8.40 (2.82%) | $8.48 | $8.15 | 191.60 K | $705.91 M |
| 11/06/2025 | $8.70 | $8.41 (-3.33%) | $8.76 | $8.21 | 181.72 K | $706.75 M |
| 11/05/2025 | $8.23 | $8.64 (4.98%) | $8.67 | $8.18 | 221.93 K | $726.08 M |
| 11/04/2025 | $8.61 | $8.30 (-3.6%) | $8.75 | $8.18 | 182.50 K | $697.51 M |
| 11/03/2025 | $8.55 | $8.76 (2.46%) | $9.00 | $8.31 | 330.50 K | $736.17 M |
| 10/31/2025 | $8.42 | $8.55 (1.54%) | $8.69 | $8.35 | 211.73 K | $718.52 M |
| 10/30/2025 | $8.42 | $8.33 (-1.07%) | $8.57 | $8.24 | 204.20 K | $700.03 M |
| 10/29/2025 | $8.97 | $8.44 (-5.91%) | $9.08 | $8.38 | 270.18 K | $709.27 M |
| 10/28/2025 | $9.12 | $8.99 (-1.43%) | $9.28 | $8.90 | 405.34 K | $755.49 M |
| 10/27/2025 | $8.83 | $9.07 (2.72%) | $9.16 | $8.73 | 261.21 K | $762.22 M |
| 10/24/2025 | $8.93 | $8.81 (-1.34%) | $9.07 | $8.69 | 124.40 K | $740.37 M |
| 10/23/2025 | $8.67 | $8.80 (1.5%) | $8.80 | $8.65 | 116.31 K | $739.53 M |
| 10/22/2025 | $8.70 | $8.68 (-0.23%) | $8.94 | $8.57 | 131.74 K | $729.44 M |
| 10/21/2025 | $8.74 | $8.81 (0.8%) | $8.96 | $8.66 | 192.72 K | $740.37 M |
| 10/20/2025 | $8.59 | $8.76 (1.98%) | $8.90 | $8.48 | 221.64 K | $736.17 M |
| 10/17/2025 | $8.66 | $8.49 (-1.96%) | $8.90 | $8.45 | 140.83 K | $713.48 M |
| 10/16/2025 | $8.94 | $8.72 (-2.46%) | $9.03 | $8.65 | 236.10 K | $732.80 M |
| 10/15/2025 | $8.84 | $8.87 (0.34%) | $8.97 | $8.74 | 245.53 K | $745.41 M |
| 10/14/2025 | $8.39 | $8.73 (4.05%) | $8.77 | $8.38 | 258.40 K | $733.64 M |
| 10/13/2025 | $8.55 | $8.55 (0%) | $8.75 | $8.41 | 142.15 K | $718.52 M |
| 10/10/2025 | $9.07 | $8.40 (-7.39%) | $9.07 | $8.37 | 311.80 K | $705.91 M |
| 10/09/2025 | $8.89 | $9.04 (1.69%) | $9.17 | $8.89 | 302.50 K | $759.70 M |
| 10/08/2025 | $8.94 | $8.89 (-0.56%) | $9.10 | $8.78 | 218.26 K | $747.09 M |
| 10/07/2025 | $9.30 | $8.89 (-4.41%) | $9.30 | $8.76 | 387.14 K | $747.09 M |
| 10/06/2025 | $9.24 | $9.27 (0.32%) | $9.52 | $9.06 | 366.40 K | $779.02 M |
| 10/03/2025 | $9.28 | $9.17 (-1.19%) | $9.41 | $9.04 | 227.83 K | $770.62 M |
| 10/02/2025 | $9.25 | $9.27 (0.22%) | $9.36 | $9.19 | 200.05 K | $779.02 M |
| 10/01/2025 | $9.32 | $9.21 (-1.18%) | $9.43 | $9.10 | 305.00 K | $773.98 M |
| 09/30/2025 | $9.71 | $9.30 (-4.22%) | $9.71 | $9.08 | 664.80 K | $781.55 M |
| 09/29/2025 | $9.63 | $9.60 (-0.31%) | $9.75 | $9.47 | 339.30 K | $806.76 M |
| 09/26/2025 | $9.51 | $9.54 (0.32%) | $9.66 | $9.32 | 247.50 K | $801.71 M |
| 09/25/2025 | $9.66 | $9.46 (-2.07%) | $9.66 | $9.36 | 289.63 K | $794.99 M |
| 09/24/2025 | $9.71 | $9.78 (0.72%) | $9.82 | $9.53 | 221.40 K | $821.88 M |
| 09/23/2025 | $9.75 | $9.63 (-1.23%) | $9.87 | $9.55 | 254.14 K | $809.28 M |
| 09/22/2025 | $9.66 | $9.70 (0.41%) | $9.78 | $9.54 | 271.21 K | $815.16 M |
| 09/19/2025 | $9.97 | $9.69 (-2.81%) | $10.04 | $9.63 | 276.40 K | $814.32 M |
| 09/18/2025 | $9.95 | $9.85 (-1.01%) | $10.13 | $9.68 | 262.10 K | $827.77 M |
| 09/17/2025 | $10.01 | $9.74 (-2.7%) | $10.19 | $9.68 | 289.21 K | $818.52 M |
| 09/16/2025 | $10.00 | $10.00 (0%) | $10.07 | $9.81 | 363.26 K | $840.37 M |
| 09/15/2025 | $10.15 | $9.99 (-1.58%) | $10.26 | $9.93 | 219.25 K | $839.53 M |
| 09/12/2025 | $9.98 | $10.10 (1.2%) | $10.35 | $9.94 | 424.96 K | $848.78 M |
| 09/11/2025 | $9.90 | $9.99 (0.91%) | $10.17 | $9.88 | 269.10 K | $839.53 M |
| 09/10/2025 | $10.03 | $9.86 (-1.69%) | $10.26 | $9.76 | 315.13 K | $828.61 M |
| 09/09/2025 | $10.03 | $9.90 (-1.3%) | $10.03 | $9.65 | 253.01 K | $831.97 M |
| 09/08/2025 | $9.75 | $10.07 (3.28%) | $10.16 | $9.62 | 563.39 K | $846.25 M |
| 09/05/2025 | $9.99 | $9.72 (-2.7%) | $10.08 | $9.59 | 270.85 K | $816.84 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.
