Similarweb Ltd. - SMWB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	7.91	7.77	7.77	7.91	7.56	819,343
December 03, 2025	7.72	7.88	7.88	7.91	7.65	126,015
December 02, 2025	7.8	7.72	7.72	7.84	7.66	293,421
December 01, 2025	7.66	7.74	7.74	7.84	7.62	345,000
November 28, 2025	7.8	7.83	7.83	7.84	7.68	157,770
November 26, 2025	7.66	7.78	7.78	7.93	7.61	291,300
November 25, 2025	7.68	7.66	7.66	7.87	7.64	403,700
November 24, 2025	7.53	7.69	7.69	7.84	7.43	282,961
November 21, 2025	7.33	7.48	7.48	7.56	7.21	393,721
November 20, 2025	7.8	7.18	7.18	7.94	7.14	361,800
November 19, 2025	7.7	7.69	7.69	8.2	7.52	1.22M
November 18, 2025	7.2	7.14	7.14	7.44	6.98	414,644
November 17, 2025	7.35	7.24	7.24	7.39	7.12	367,830
November 14, 2025	7.42	7.35	7.35	7.66	7.29	540,000
November 13, 2025	7.66	7.7	7.7	7.78	7.35	636,400
November 12, 2025	7.2	7.82	7.82	7.88	7.05	714,913
November 11, 2025	8.48	8.48	8.48	8.76	8.24	459,300
November 10, 2025	8.5	8.47	8.47	8.53	8.31	187,668
November 07, 2025	8.17	8.4	8.4	8.48	8.15	191,551
November 06, 2025	8.7	8.41	8.41	8.76	8.21	181,717
November 05, 2025	8.23	8.64	8.64	8.67	8.18	221,925
November 04, 2025	8.61	8.3	8.3	8.75	8.18	182,500
November 03, 2025	8.55	8.76	8.76	9	8.31	330,500
October 31, 2025	8.42	8.55	8.55	8.69	8.35	211,730
October 30, 2025	8.42	8.33	8.33	8.57	8.24	204,203
October 29, 2025	8.97	8.44	8.44	9.08	8.38	270,179
October 28, 2025	9.12	8.99	8.99	9.28	8.9	405,339
October 27, 2025	8.83	9.07	9.07	9.16	8.73	261,206
October 24, 2025	8.93	8.81	8.81	9.07	8.69	124,400
October 23, 2025	8.67	8.8	8.8	8.8	8.65	116,306
October 22, 2025	8.7	8.68	8.68	8.94	8.57	131,744
October 21, 2025	8.74	8.81	8.81	8.96	8.66	192,715
October 20, 2025	8.59	8.76	8.76	8.9	8.48	221,562
October 17, 2025	8.66	8.49	8.49	8.9	8.45	140,826
October 16, 2025	8.94	8.72	8.72	9.03	8.65	236,100
October 15, 2025	8.84	8.87	8.87	8.97	8.74	245,525
October 14, 2025	8.39	8.73	8.73	8.77	8.38	258,400
October 13, 2025	8.55	8.55	8.55	8.75	8.41	142,150
October 10, 2025	9.07	8.4	8.4	9.07	8.37	311,800
October 09, 2025	8.89	9.04	9.04	9.17	8.89	302,500
October 08, 2025	8.94	8.89	8.89	9.1	8.78	218,261
October 07, 2025	9.3	8.89	8.89	9.3	8.76	387,143
October 06, 2025	9.24	9.27	9.27	9.52	9.06	366,401
October 03, 2025	9.28	9.17	9.17	9.41	9.04	227,832
October 02, 2025	9.25	9.27	9.27	9.36	9.19	200,050
October 01, 2025	9.32	9.21	9.21	9.43	9.1	305,000
September 30, 2025	9.71	9.3	9.3	9.71	9.08	664,800
September 29, 2025	9.63	9.6	9.6	9.75	9.47	339,300
September 26, 2025	9.51	9.54	9.54	9.66	9.32	247,500
September 25, 2025	9.66	9.46	9.46	9.66	9.36	289,629
September 24, 2025	9.71	9.78	9.78	9.82	9.53	221,400
September 23, 2025	9.75	9.63	9.63	9.87	9.55	254,143
September 22, 2025	9.66	9.7	9.7	9.78	9.54	271,209
September 19, 2025	9.97	9.69	9.69	10.04	9.63	200,200
September 18, 2025	9.95	9.85	9.85	10.13	9.68	262,100
September 17, 2025	10.01	9.74	9.74	10.19	9.68	289,200
September 16, 2025	10	10	10	10.07	9.81	363,264
September 15, 2025	10.15	9.99	9.99	10.26	9.93	219,249
September 12, 2025	9.98	10.1	10.1	10.35	9.94	424,956
September 11, 2025	9.9	9.99	9.99	10.17	9.88	269,104

Similarweb Ltd. (SMWB) NYSE