-
5 DAY PERFORMANCE
+9.12% -
1 MONTH PERFORMANCE
+38.63% -
3 MONTH PERFORMANCE
+42.89% -
6 MONTH PERFORMANCE
+55.25% -
YEAR-TO-DATE PERFORMANCE
+135.65% -
1 YEAR PERFORMANCE
+141.07%
Similarweb Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $12.66 | $12.57 (-0.71%) | $12.89 | $12.52 | 338,838 | $1.02 B |
| 11/21/2024 | $12.28 | $12.50 (1.79%) | $12.72 | $12.21 | 810,061 | $1.02 B |
| 11/20/2024 | $11.91 | $12.23 (2.69%) | $12.31 | $11.74 | 588,866 | $994.05 M |
| 11/19/2024 | $11.88 | $11.90 (0.17%) | $12.05 | $11.77 | 515,942 | $967.22 M |
| 11/18/2024 | $11.50 | $11.90 (3.48%) | $12.09 | $11.50 | 955,302 | $967.22 M |
| 11/15/2024 | $11.83 | $11.51 (-2.7%) | $11.95 | $11.43 | 465,721 | $927.37 M |
| 11/14/2024 | $11.14 | $11.85 (6.37%) | $11.88 | $11.14 | 859,209 | $954.77 M |
| 11/13/2024 | $10.52 | $11.12 (5.7%) | $11.28 | $10.19 | 857,719 | $895.95 M |
| 11/12/2024 | $10.56 | $10.70 (1.33%) | $10.90 | $10.45 | 749,200 | $862.11 M |
| 11/11/2024 | $10.00 | $10.48 (4.8%) | $10.57 | $9.85 | 712,262 | $844.38 M |
| 11/08/2024 | $9.66 | $9.95 (3%) | $10.00 | $9.59 | 307,974 | $801.68 M |
| 11/07/2024 | $9.21 | $9.58 (4.02%) | $9.69 | $9.19 | 342,165 | $771.87 M |
| 11/06/2024 | $8.96 | $9.19 (2.57%) | $9.19 | $8.79 | 149,158 | $740.45 M |
| 11/05/2024 | $8.67 | $8.57 (-1.15%) | $8.89 | $8.52 | 193,441 | $690.49 M |
| 11/04/2024 | $8.69 | $8.65 (-0.46%) | $8.81 | $8.56 | 131,138 | $696.94 M |
| 11/01/2024 | $8.80 | $8.71 (-1.02%) | $8.85 | $8.62 | 113,602 | $701.77 M |
| 10/31/2024 | $8.99 | $8.71 (-3.11%) | $8.99 | $8.66 | 107,400 | $701.77 M |
| 10/30/2024 | $9.02 | $8.97 (-0.55%) | $9.17 | $8.95 | 93,300 | $722.72 M |
| 10/29/2024 | $9.01 | $9.07 (0.67%) | $9.12 | $8.98 | 105,000 | $730.78 M |
| 10/28/2024 | $8.95 | $9.08 (1.45%) | $9.24 | $8.95 | 231,800 | $731.58 M |
| 10/25/2024 | $8.67 | $8.78 (1.27%) | $8.82 | $8.59 | 107,042 | $707.41 M |
| 10/24/2024 | $8.74 | $8.64 (-1.14%) | $8.80 | $8.58 | 81,200 | $696.13 M |
| 10/23/2024 | $9.03 | $8.73 (-3.32%) | $9.04 | $8.64 | 167,766 | $703.38 M |
| 10/22/2024 | $8.96 | $9.06 (1.12%) | $9.14 | $8.84 | 125,300 | $729.97 M |
| 10/21/2024 | $9.34 | $9.16 (-1.93%) | $9.49 | $9.15 | 158,800 | $738.03 M |
| 10/18/2024 | $9.10 | $9.17 (0.77%) | $9.24 | $8.93 | 92,333 | $738.84 M |
| 10/17/2024 | $8.90 | $8.98 (0.9%) | $9.10 | $8.73 | 210,819 | $723.53 M |
| 10/16/2024 | $9.12 | $8.90 (-2.41%) | $9.12 | $8.87 | 143,228 | $717.08 M |
| 10/15/2024 | $8.95 | $9.13 (2.01%) | $9.22 | $8.80 | 145,500 | $735.61 M |
| 10/14/2024 | $8.99 | $8.96 (-0.33%) | $9.11 | $8.77 | 177,507 | $721.92 M |
| 10/11/2024 | $8.54 | $8.91 (4.33%) | $8.99 | $8.54 | 123,918 | $717.89 M |
| 10/10/2024 | $8.51 | $8.61 (1.18%) | $8.64 | $8.39 | 93,610 | $693.72 M |
| 10/09/2024 | $8.56 | $8.66 (1.17%) | $8.70 | $8.40 | 133,400 | $697.74 M |
| 10/08/2024 | $8.72 | $8.62 (-1.15%) | $9.00 | $8.54 | 152,000 | $694.52 M |
| 10/07/2024 | $8.52 | $8.72 (2.35%) | $8.74 | $8.49 | 184,540 | $702.58 M |
| 10/04/2024 | $8.61 | $8.50 (-1.28%) | $8.63 | $8.36 | 238,643 | $684.85 M |
| 10/03/2024 | $8.58 | $8.52 (-0.7%) | $8.65 | $8.42 | 133,860 | $686.46 M |
| 10/02/2024 | $8.41 | $8.62 (2.5%) | $8.71 | $8.26 | 165,800 | $694.52 M |
| 10/01/2024 | $8.84 | $8.40 (-4.98%) | $8.95 | $8.39 | 161,342 | $676.80 M |
| 09/30/2024 | $8.80 | $8.84 (0.45%) | $8.85 | $8.60 | 235,600 | $712.25 M |
| 09/27/2024 | $9.03 | $8.80 (-2.55%) | $9.03 | $8.71 | 157,900 | $709.02 M |
| 09/26/2024 | $8.88 | $9.04 (1.8%) | $9.04 | $8.64 | 196,017 | $728.36 M |
| 09/25/2024 | $8.70 | $8.83 (1.49%) | $8.85 | $8.57 | 173,100 | $711.44 M |
| 09/24/2024 | $8.52 | $8.70 (2.11%) | $8.72 | $8.28 | 180,600 | $700.97 M |
| 09/23/2024 | $8.72 | $8.48 (-2.75%) | $8.72 | $8.40 | 204,881 | $683.24 M |
| 09/20/2024 | $8.56 | $8.68 (1.4%) | $8.69 | $8.36 | 326,330 | $699.36 M |
| 09/19/2024 | $8.49 | $8.56 (0.82%) | $8.71 | $8.45 | 657,246 | $689.69 M |
| 09/18/2024 | $8.44 | $8.32 (-1.42%) | $8.57 | $8.23 | 147,500 | $670.35 M |
| 09/17/2024 | $8.06 | $8.41 (4.34%) | $8.54 | $8.05 | 414,100 | $677.60 M |
| 09/16/2024 | $8.20 | $8.10 (-1.22%) | $8.39 | $8.02 | 561,900 | $652.62 M |
| 09/13/2024 | $8.45 | $8.16 (-3.43%) | $8.50 | $8.00 | 1.93 M | $657.46 M |
| 09/12/2024 | $9.43 | $9.57 (1.48%) | $9.65 | $9.33 | 184,600 | $771.06 M |
| 09/11/2024 | $9.22 | $9.51 (3.15%) | $9.66 | $9.22 | 212,800 | $766.23 M |
| 09/10/2024 | $8.98 | $9.42 (4.9%) | $9.42 | $8.98 | 410,600 | $758.98 M |
| 09/09/2024 | $8.91 | $8.99 (0.9%) | $9.18 | $8.90 | 282,841 | $724.33 M |
| 09/06/2024 | $9.13 | $8.93 (-2.19%) | $9.26 | $8.86 | 118,200 | $719.50 M |
| 09/05/2024 | $9.16 | $9.11 (-0.55%) | $9.18 | $8.86 | 141,546 | $734.00 M |
| 09/04/2024 | $9.00 | $9.16 (1.78%) | $9.35 | $9.00 | 169,335 | $738.03 M |
| 09/03/2024 | $9.46 | $9.10 (-3.81%) | $9.50 | $9.00 | 206,423 | $733.20 M |
| 08/30/2024 | $9.41 | $9.43 (0.21%) | $9.65 | $9.25 | 342,400 | $759.78 M |
| 08/29/2024 | $9.30 | $9.46 (1.72%) | $9.70 | $9.27 | 196,830 | $762.20 M |
| 08/28/2024 | $9.53 | $9.18 (-3.67%) | $9.65 | $9.13 | 218,308 | $739.64 M |
| 08/27/2024 | $9.04 | $9.49 (4.98%) | $9.56 | $8.99 | 892,121 | $764.62 M |
| 08/26/2024 | $8.70 | $9.02 (3.68%) | $9.09 | $8.53 | 396,831 | $726.75 M |
| 08/23/2024 | $8.85 | $8.70 (-1.69%) | $8.96 | $8.53 | 99,300 | $700.97 M |
| 08/22/2024 | $8.85 | $8.79 (-0.68%) | $9.02 | $8.75 | 131,513 | $708.22 M |