Similarweb Ltd. (SMWB) NYSE

Currency In USD

SMWB Historical Return

If you invested $1000 in Similarweb Ltd. (SMWB) since IPO date, it would be worth $235.25 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 $270.36, while $1000 invested 1 year ago would be worth $704.79. This corresponds to total returns of -76.47%, -72.96%, -29.52%, respectively, with annualized returns of -24.63%, -23.01%, -29.52%.

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

SMWB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	5.01	5.13	5.13	5.24	4.81	1.04M
June 18, 2026	5.01	4.99	4.99	5.14	4.73	1.39M
June 17, 2026	5.05	4.87	4.87	5.11	4.79	743,588
June 16, 2026	5.18	5.05	5.05	5.38	4.98	1.33M
June 15, 2026	4.77	5.25	5.25	5.43	4.68	2.55M
June 12, 2026	4.27	4.38	4.38	4.39	4.15	368,085
June 11, 2026	4.15	4.23	4.23	4.27	4.08	508,927
June 10, 2026	4.03	4.17	4.17	4.29	4.01	729,073
June 09, 2026	4.06	4.1	4.1	4.22	3.95	553,174
June 08, 2026	4.09	4.13	4.13	4.21	4	464,322
June 05, 2026	4.24	4.06	4.06	4.34	3.99	0
June 04, 2026	4.25	4.33	4.33	4.51	4.25	1.11M
June 03, 2026	4.27	4.31	4.31	4.36	4.03	1.17M
June 02, 2026	4.67	4.38	4.38	4.67	4.11	864,927
June 01, 2026	4.19	4.35	4.35	4.41	4.03	1.05M
May 29, 2026	4.18	4.15	4.15	4.3	4.13	887,818
May 28, 2026	3.87	4.19	4.19	4.21	3.83	1.09M
May 27, 2026	3.87	3.87	3.87	4.04	3.8	645,361
May 26, 2026	4.2	3.98	3.98	4.3	3.97	659,725
May 22, 2026	4	4.13	4.13	4.2	3.81	31,891
May 21, 2026	3.95	3.78	3.78	3.98	3.69	666,887
May 20, 2026	3.9	3.82	3.82	3.92	3.64	1.03M
May 19, 2026	3.49	3.68	3.68	3.79	3.48	1.04M
May 18, 2026	3.16	3.42	3.42	3.42	3.16	903,612
May 15, 2026	2.93	3.16	3.16	3.18	2.93	679,772
May 14, 2026	2.85	3.07	3.07	3.08	2.82	1.11M
May 13, 2026	3.12	2.85	2.85	3.54	2.62	2.73M
May 12, 2026	3.26	3.13	3.13	3.26	3.07	778,493
May 11, 2026	3.38	3.19	3.19	3.41	3.1	1.19M
May 08, 2026	3.3	3.43	3.43	3.44	3.17	593,996
May 07, 2026	3.15	3.28	3.28	3.32	3.11	621,120
May 06, 2026	3.19	3.07	3.07	3.2	2.9	884,932
May 05, 2026	3.05	3.19	3.19	3.2	2.99	773,592
May 04, 2026	3.14	3.02	3.02	3.21	2.98	535,352
May 01, 2026	2.88	3.14	3.14	3.17	2.88	687,870
April 30, 2026	2.7	2.81	2.81	2.84	2.66	494,870
April 29, 2026	2.71	2.71	2.71	2.72	2.64	294,483
April 28, 2026	2.72	2.7	2.7	2.83	2.65	278,878
April 27, 2026	2.58	2.69	2.69	2.72	2.52	650,541
April 24, 2026	2.59	2.58	2.58	2.63	2.49	358,690
April 23, 2026	2.65	2.59	2.59	2.65	2.48	638,006
April 22, 2026	2.75	2.69	2.69	2.87	2.64	677,070
April 21, 2026	2.65	2.7	2.7	2.86	2.62	633,976
April 20, 2026	2.61	2.66	2.66	2.69	2.6	452,480
April 17, 2026	2.68	2.63	2.63	2.73	2.59	569,226
April 16, 2026	2.62	2.61	2.61	2.69	2.56	1.15M
April 15, 2026	2.48	2.6	2.6	2.63	2.47	604,698
April 14, 2026	2.43	2.44	2.44	2.49	2.4	280,318
April 13, 2026	2.33	2.39	2.39	2.43	2.3	292,954
April 10, 2026	2.4	2.33	2.33	2.41	2.28	624,401
April 09, 2026	2.65	2.48	2.48	2.65	2.39	810,870
April 08, 2026	2.81	2.68	2.68	2.83	2.66	242,049
April 07, 2026	2.7	2.67	2.67	2.73	2.62	212,836
April 06, 2026	2.71	2.73	2.73	2.77	2.64	204,315
April 02, 2026	2.58	2.68	2.68	2.76	2.53	380,641
April 01, 2026	2.63	2.67	2.67	2.71	2.51	304,318
March 31, 2026	2.53	2.61	2.61	2.62	2.5	315,521
March 30, 2026	2.56	2.48	2.48	2.62	2.44	481,052
March 27, 2026	2.61	2.52	2.52	2.64	2.5	402,212
March 26, 2026	2.65	2.67	2.67	2.79	2.61	296,099