Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SEMrush Holdings, Inc. Class A Common Stock (NY:SEMR)

8.310 +0.020 (+0.24%)
Streaming Delayed Price Updated: 12:32 PM EDT, Apr 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 08, 2025 8.890 8.890 8.125 8.290 659,211 -0.14(-1.66%)
Apr 07, 2025 8.140 8.805 7.900 8.430 746,713 -0.07(-0.82%)
Apr 04, 2025 8.640 8.665 8.240 8.500 748,170 -0.40(-4.49%)
Apr 03, 2025 8.900 9.067 8.650 8.900 598,366 -0.55(-5.82%)
Apr 02, 2025 9.380 9.615 9.290 9.450 581,381 -0.11(-1.15%)
Apr 01, 2025 9.300 9.600 9.264 9.560 544,920 +0.23(+2.47%)
Mar 31, 2025 9.330 9.452 9.066 9.330 668,224 -0.24(-2.51%)
Mar 28, 2025 9.800 9.800 9.500 9.570 449,157 -0.28(-2.84%)
Mar 27, 2025 9.850 10.09 9.700 9.850 495,462 -0.01(-0.10%)
Mar 26, 2025 9.950 10.01 9.700 9.860 526,578 -0.07(-0.70%)
Mar 25, 2025 10.43 10.45 9.920 9.930 558,772 -0.50(-4.79%)
Mar 24, 2025 10.23 10.45 10.09 10.43 785,119 +0.48(+4.82%)
Mar 21, 2025 9.920 10.00 9.740 9.950 897,967 -0.18(-1.78%)
Mar 20, 2025 9.850 10.24 9.850 10.13 852,585 +0.22(+2.22%)
Mar 19, 2025 9.680 10.02 9.640 9.910 754,201 +0.27(+2.80%)
Mar 18, 2025 9.790 9.835 9.470 9.640 573,673 -0.27(-2.72%)
Mar 17, 2025 9.750 9.970 9.625 9.910 617,813 +0.21(+2.16%)
Mar 14, 2025 9.530 9.820 9.415 9.700 652,861 +0.43(+4.64%)
Mar 13, 2025 9.880 10.05 9.210 9.270 749,121 -0.68(-6.83%)
Mar 12, 2025 9.810 10.03 9.600 9.950 682,352 +0.35(+3.65%)
Mar 11, 2025 9.510 9.820 9.450 9.600 817,886 -0.10(-1.03%)
Mar 10, 2025 9.990 10.00 9.570 9.700 913,719 -0.46(-4.53%)
Mar 07, 2025 10.27 10.41 9.725 10.16 1,164,069 -0.16(-1.55%)
Mar 06, 2025 10.43 10.68 10.10 10.32 1,072,342 -0.42(-3.91%)
Mar 05, 2025 11.02 11.02 10.36 10.74 1,076,804 -0.31(-2.81%)
Mar 04, 2025 10.96 11.25 10.71 11.05 1,413,091 -0.09(-0.81%)
Mar 03, 2025 11.14 11.44 10.89 11.14 1,628,632 +0.14(+1.27%)
Feb 28, 2025 11.89 11.96 10.92 11.00 1,632,437 -0.88(-7.41%)
Feb 27, 2025 15.30 15.44 11.86 11.88 1,745,035 -3.21(-21.27%)
Feb 26, 2025 15.10 15.50 15.04 15.09 634,991 +0.05(+0.33%)
Feb 25, 2025 15.89 15.97 15.03 15.04 713,569 -0.80(-5.05%)
Feb 24, 2025 16.17 16.19 15.51 15.84 616,973 -0.25(-1.55%)
Feb 21, 2025 17.07 17.07 16.02 16.09 583,866 -0.82(-4.85%)
Feb 20, 2025 17.30 17.30 16.83 16.91 397,312 -0.55(-3.15%)
Feb 19, 2025 17.65 17.90 17.38 17.46 474,849 -0.25(-1.41%)
Feb 18, 2025 17.82 17.88 17.53 17.71 455,155 -0.11(-0.62%)
Feb 14, 2025 17.83 18.01 17.71 17.82 311,114 +0.04(+0.22%)
Feb 13, 2025 17.75 17.87 17.20 17.78 554,651 +0.11(+0.62%)
Feb 12, 2025 17.96 18.21 17.62 17.67 688,562 -0.40(-2.21%)
Feb 11, 2025 18.37 18.74 17.91 18.07 539,730 -0.30(-1.63%)
Feb 10, 2025 18.26 18.48 17.98 18.37 941,554 +0.37(+2.06%)
Feb 07, 2025 17.99 18.17 17.71 18.00 993,255 +0.08(+0.45%)
Feb 06, 2025 17.53 18.24 17.37 17.92 979,836 +0.50(+2.87%)
Feb 05, 2025 17.50 17.56 17.08 17.42 630,909 -0.06(-0.34%)
Feb 04, 2025 17.37 17.53 17.12 17.48 591,559 +0.10(+0.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.