Semrush Holdings, Inc. (SEMR) NYSE

11.95

-0.00999992(-0.08%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	11.95	11.95	11.95	11.96	11.94	1.05M
April 01, 2026	11.94	11.96	11.96	11.96	11.94	442,877
March 31, 2026	11.95	11.94	11.94	11.96	11.94	427,411
March 30, 2026	11.94	11.94	11.94	11.96	11.93	497,378
March 27, 2026	11.93	11.93	11.93	11.94	11.93	524,795
March 26, 2026	11.93	11.93	11.93	11.94	11.93	453,392
March 25, 2026	11.94	11.93	11.93	11.94	11.93	594,156
March 24, 2026	11.94	11.93	11.93	11.94	11.93	505,541
March 23, 2026	11.93	11.93	11.93	11.95	11.93	1.12M
March 20, 2026	11.94	11.93	11.93	11.94	11.92	583,531
March 19, 2026	11.91	11.92	11.92	11.93	11.91	950,392
March 18, 2026	11.92	11.92	11.92	11.93	11.92	785,001
March 17, 2026	11.92	11.93	11.93	11.93	11.92	481,206
March 16, 2026	11.93	11.93	11.93	11.93	11.92	502,318
March 13, 2026	11.94	11.92	11.92	11.94	11.9	2.15M
March 12, 2026	11.92	11.92	11.92	11.93	11.91	939,775
March 11, 2026	11.92	11.92	11.92	11.93	11.92	1.28M
March 10, 2026	11.92	11.92	11.92	11.94	11.92	4.91M
March 09, 2026	11.92	11.94	11.94	11.94	11.92	1.05M
March 06, 2026	11.93	11.93	11.93	11.94	11.92	764,900
March 05, 2026	11.93	11.95	11.95	11.95	11.93	873,013
March 04, 2026	11.92	11.94	11.94	11.95	11.92	1.23M
March 03, 2026	11.87	11.93	11.93	11.93	11.87	2.91M
March 02, 2026	11.8	11.8	11.8	11.82	11.8	1.35M
February 27, 2026	11.8	11.82	11.82	11.82	11.8	1.15M
February 26, 2026	11.82	11.81	11.81	11.82	11.8	1.45M
February 25, 2026	11.82	11.81	11.81	11.82	11.77	1.83M
February 24, 2026	11.79	11.79	11.79	11.81	11.79	1.93M
February 23, 2026	11.82	11.8	11.8	11.82	11.78	1.88M
February 20, 2026	11.81	11.82	0	11.84	11.79	4.71M
February 19, 2026	11.83	11.82	0	11.83	11.8	1.53M
February 18, 2026	11.82	11.84	0	11.85	11.8	1.87M
February 17, 2026	11.82	11.81	0	11.83	11.81	1.64M
February 13, 2026	11.83	11.83	0	11.83	11.81	2.29M
February 12, 2026	11.84	11.82	0	11.84	11.81	2.06M
February 11, 2026	11.85	11.83	0	11.85	11.82	1.79M
February 10, 2026	11.85	11.84	0	11.88	11.83	1.1M
February 09, 2026	11.84	11.84	0	11.85	11.83	1M
February 06, 2026	11.88	11.81	0	11.88	11.81	3.53M
February 05, 2026	11.88	11.84	0	11.88	11.84	2.6M
February 04, 2026	11.87	11.87	0	11.9	11.84	2.69M
February 03, 2026	11.89	11.88	0	11.9	11.86	3.53M
February 02, 2026	11.92	11.89	0	11.92	11.89	2.09M
January 30, 2026	11.92	11.89	0	11.92	11.89	1.58M
January 29, 2026	11.91	11.91	0	11.92	11.9	1.49M
January 28, 2026	11.92	11.91	0	11.93	11.91	1.09M
January 27, 2026	11.91	11.92	0	11.93	11.91	685,300
January 26, 2026	11.91	11.91	0	11.93	11.91	691,432
January 23, 2026	11.93	11.91	0	11.94	11.91	1.53M
January 22, 2026	11.93	11.93	0	11.93	11.91	2.37M
January 21, 2026	11.91	11.91	0	11.91	11.9	1.2M
January 20, 2026	11.89	11.92	0	11.93	11.88	2.47M
January 16, 2026	11.88	11.91	0	11.92	11.88	2.18M
January 15, 2026	11.91	11.88	0	11.91	11.88	5.92M
January 14, 2026	11.88	11.88	0	11.9	11.88	5.08M
January 13, 2026	11.88	11.89	0	11.9	11.88	7.19M
January 12, 2026	11.88	11.89	0	11.9	11.88	6.95M
January 09, 2026	11.89	11.89	0	11.91	11.88	7.35M
January 08, 2026	11.89	11.89	0	11.91	11.89	934,300
January 07, 2026	11.93	11.89	0	11.93	11.89	5.3M