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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.81	11.82	11.82	11.84	11.79	4.7M
February 19, 2026	11.83	11.83	11.83	11.83	11.8	1.39M
February 18, 2026	11.82	11.84	11.84	11.85	11.8	1.87M
February 17, 2026	11.82	11.81	11.81	11.83	11.81	1.64M
February 13, 2026	11.83	11.82	11.82	11.83	11.81	1.99M
February 12, 2026	11.84	11.82	11.82	11.84	11.81	1.93M
February 11, 2026	11.85	11.83	11.83	11.85	11.82	1.58M
February 10, 2026	11.85	11.84	11.84	11.88	11.83	909,485
February 09, 2026	11.84	11.84	11.84	11.85	11.83	1M
February 06, 2026	11.87	11.81	11.81	11.88	11.81	2.73M
February 05, 2026	11.88	11.84	11.84	11.88	11.84	2.6M
February 04, 2026	11.87	11.87	11.87	11.9	11.84	2.69M
February 03, 2026	11.9	11.87	11.87	11.9	11.86	3.2M
February 02, 2026	11.92	11.89	11.89	11.92	11.89	2.09M
January 30, 2026	11.92	11.89	11.89	11.92	11.89	1.58M
January 29, 2026	11.91	11.91	11.91	11.92	11.9	1.49M
January 28, 2026	11.92	11.91	11.91	11.93	11.91	1.09M
January 27, 2026	11.91	11.92	11.92	11.93	11.91	685,300
January 26, 2026	11.91	11.91	11.91	11.93	11.91	691,432
January 23, 2026	11.93	11.91	11.92	11.94	11.91	1.52M
January 22, 2026	11.93	11.93	11.93	11.93	11.91	2.37M
January 21, 2026	11.91	11.91	11.91	11.91	11.9	1.2M
January 20, 2026	11.89	11.92	11.92	11.93	11.88	2.47M
January 16, 2026	11.88	11.91	11.91	11.92	11.88	2.18M
January 15, 2026	11.91	11.88	11.89	11.91	11.88	5.89M
January 14, 2026	11.88	11.88	11.88	11.9	11.88	5.08M
January 13, 2026	11.89	11.89	11.89	11.9	11.89	6.94M
January 12, 2026	11.88	11.89	11.89	11.9	11.88	6.95M
January 09, 2026	11.89	11.89	11.89	11.91	11.88	7.35M
January 08, 2026	11.89	11.89	11.89	11.91	11.89	933,792
January 07, 2026	11.93	11.89	11.89	11.93	11.89	5.3M
January 06, 2026	11.89	11.94	11.94	11.94	11.89	1.04M
January 05, 2026	11.88	11.9	11.9	11.91	11.87	829,717
January 02, 2026	11.89	11.89	11.89	11.89	11.88	821,700
December 31, 2025	11.88	11.89	11.89	11.9	11.87	827,855
December 30, 2025	11.88	11.88	11.88	11.88	11.86	524,295
December 29, 2025	11.85	11.86	11.86	11.87	11.85	1.63M
December 26, 2025	11.86	11.86	11.86	11.86	11.85	353,250
December 24, 2025	11.87	11.85	11.85	11.87	11.85	328,300
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

Semrush Holdings, Inc. (SEMR) NYSE