Semrush Holdings, Inc. (SEMR) NYSE

Currency In USD

SEMR Historical Return

If you invested $1000 in Semrush Holdings, Inc. (SEMR) since IPO date, it would be worth $857.14 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $594.06, while $1000 invested 1 year ago would be worth $1,328.9. This corresponds to total returns of -14.29%, -40.59%, 32.89%, respectively, with annualized returns of -2.89%, -9.89%, 32.89%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SEMR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 27, 2026	12	12.01	12.01	12.01	11.99	2.8M
April 24, 2026	11.98	12	12	12	11.98	706,683
April 23, 2026	11.98	11.98	11.98	12	11.98	2.51M
April 22, 2026	11.99	11.98	11.98	12	11.98	2.04M
April 21, 2026	11.99	11.99	11.99	12	11.99	2.41M
April 20, 2026	11.98	11.99	11.99	12.01	11.98	1.33M
April 17, 2026	11.97	11.98	11.98	12	11.95	1.33M
April 16, 2026	11.95	11.95	11.95	11.96	11.94	614,395
April 15, 2026	11.98	11.95	11.95	11.98	11.95	482,286
April 14, 2026	11.97	11.95	11.95	11.97	11.95	653,397
April 13, 2026	11.95	11.94	11.94	11.95	11.94	750,775
April 10, 2026	11.95	11.94	11.94	11.96	11.94	1.56M
April 09, 2026	11.95	11.96	11.96	11.96	11.95	1.06M
April 08, 2026	11.98	11.95	11.95	11.98	11.95	1.09M
April 07, 2026	11.95	11.95	11.95	11.96	11.95	569,954
April 06, 2026	11.95	11.95	11.95	11.96	11.95	487,060
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	11.82	11.84	11.79	4.71M
February 19, 2026	11.83	11.82	11.82	11.83	11.8	1.53M
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	11.83	11.83	11.83	11.81	2.29M
February 12, 2026	11.84	11.82	11.82	11.84	11.81	2.06M
February 11, 2026	11.85	11.83	11.83	11.85	11.82	1.79M
February 10, 2026	11.85	11.84	11.84	11.88	11.83	1.1M
February 09, 2026	11.84	11.84	11.84	11.85	11.83	1M
February 06, 2026	11.88	11.81	11.81	11.88	11.81	3.53M
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	11.89	11.88	11.88	11.9	11.86	3.53M
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