Semrush Holdings, Inc. - SEMR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	11.87	11.86	11.86	11.87	11.84	610,850
December 22, 2025	11.86	11.86	11.86	11.87	11.85	704,600
December 19, 2025	11.86	11.87	11.87	11.88	11.86	1.36M
December 18, 2025	11.89	11.86	11.86	11.89	11.86	1.35M
December 17, 2025	11.85	11.86	11.86	11.89	11.85	1.76M
December 16, 2025	11.88	11.86	11.86	11.92	11.86	1.63M
December 15, 2025	11.92	11.86	11.86	11.92	11.86	1.1M
December 12, 2025	11.85	11.87	11.87	11.91	11.85	779,495
December 11, 2025	11.85	11.85	11.85	11.87	11.85	836,200
December 10, 2025	11.84	11.84	11.84	11.86	11.84	1.3M
December 09, 2025	11.84	11.84	11.84	11.86	11.84	1.84M
December 08, 2025	11.85	11.84	11.84	11.85	11.84	2.53M
December 05, 2025	11.84	11.84	11.84	11.85	11.83	1.42M
December 04, 2025	11.85	11.84	11.84	11.85	11.84	1.04M
December 03, 2025	11.83	11.84	11.84	11.85	11.82	897,900
December 02, 2025	11.83	11.83	11.83	11.88	11.83	1.7M
December 01, 2025	11.83	11.83	11.83	11.84	11.82	1.76M
November 28, 2025	11.81	11.83	11.83	11.83	11.81	983,264
November 26, 2025	11.81	11.82	11.82	11.84	11.81	2.39M
November 25, 2025	11.79	11.81	11.81	11.84	11.79	2.57M
November 24, 2025	11.79	11.79	11.79	11.8	11.78	4.16M
November 21, 2025	11.78	11.78	11.78	11.8	11.77	4.69M
November 20, 2025	11.78	11.77	11.77	11.82	11.77	9.04M
November 19, 2025	11.79	11.76	11.76	11.83	11.76	43.49M
November 18, 2025	6.72	6.76	6.76	6.82	6.58	1.38M
November 17, 2025	7.04	6.75	6.75	7.09	6.74	1.24M
November 14, 2025	7.14	7.06	7.06	7.26	7.01	1.17M
November 13, 2025	7.47	7.31	7.31	7.61	7.31	1.55M
November 12, 2025	7.5	7.55	7.55	7.56	7.34	1.21M
November 11, 2025	7.35	7.45	7.45	7.68	7.35	1.88M
November 10, 2025	7.33	7.35	7.35	7.4	7.23	1.59M
November 07, 2025	7	7.24	7.24	7.24	6.74	2.06M
November 06, 2025	7.45	7.19	7.19	8.24	6.56	3.14M
November 05, 2025	7.08	7.51	7.51	7.56	7.08	1.58M
November 04, 2025	7.21	7.08	7.08	7.31	6.99	2.3M
November 03, 2025	7.25	7.33	7.33	7.33	7.12	1.05M
October 31, 2025	7.17	7.26	7.26	7.3	7.1	1.95M
October 30, 2025	7.24	7.13	7.13	7.38	7.09	1.8M
October 29, 2025	7.77	7.32	7.32	7.77	7.32	1.37M
October 28, 2025	7.81	7.83	7.83	7.87	7.77	921,442
October 27, 2025	7.77	7.78	7.78	7.82	7.71	890,405
October 24, 2025	7.73	7.68	7.68	7.77	7.61	937,492
October 23, 2025	7.58	7.65	7.65	7.71	7.53	837,500
October 22, 2025	7.53	7.63	7.63	7.68	7.45	1.04M
October 21, 2025	7.36	7.59	7.59	7.62	7.31	913,064
October 20, 2025	7.3	7.38	7.38	7.47	7.3	691,924
October 17, 2025	7.29	7.18	7.18	7.38	7.1	1.07M
October 16, 2025	7.35	7.33	7.33	7.57	7.33	1.01M
October 15, 2025	7.2	7.31	7.31	7.33	7.1	797,383
October 14, 2025	6.98	7.18	7.18	7.27	6.94	1.61M
October 13, 2025	7.3	7.1	7.1	7.3	7.02	801,988
October 10, 2025	7.44	7.06	7.06	7.45	7.02	1.11M
October 09, 2025	7.32	7.41	7.41	7.45	7.19	886,876
October 08, 2025	7.33	7.35	7.35	7.53	7.25	991,826
October 07, 2025	7.45	7.25	7.25	7.45	7.15	1.21M
October 06, 2025	7.44	7.43	7.43	7.71	7.2	1.85M
October 03, 2025	7.24	7.35	7.35	7.55	7.21	1.31M
October 02, 2025	7.16	7.24	7.24	7.28	7.05	1.4M
October 01, 2025	7.19	7.15	7.15	7.37	7.11	1.68M
September 30, 2025	7.32	7.08	7.08	7.32	6.97	1.2M

Semrush Holdings, Inc. (SEMR) NYSE