If you invested $1000 in Similarweb Ltd. (SMWB) since IPO date, it would be worth $357.57 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $439.08, while $1000 invested 1 year ago would be worth $922.17. This corresponds to total returns of -64.24%, -56.09%, -7.78%, respectively, with annualized returns of -17.04%, -15.17%, -7.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 8.06 | 7.82 | 7.82 | 8.29 | 7.8 | 355,416 |
| November 09, 2026 | 8.31 | 8.18 | 8.18 | 8.48 | 8.15 | 264,339 |
| November 06, 2026 | 8.34 | 8.26 | 8.26 | 8.48 | 8.13 | 385,801 |
| November 05, 2026 | 8.75 | 8.41 | 8.41 | 8.75 | 8.32 | 443,393 |
| November 04, 2026 | 8.97 | 8.81 | 8.81 | 9.05 | 8.65 | 370,763 |
| November 03, 2026 | 8.61 | 8.75 | 8.75 | 8.81 | 8.47 | 239,555 |
| November 02, 2026 | 8.74 | 8.7 | 8.7 | 8.97 | 8.65 | 374,861 |
| October 30, 2026 | 8.83 | 8.74 | 8.74 | 8.92 | 8.6 | 453,589 |
| October 29, 2026 | 9.01 | 8.98 | 8.98 | 9.1 | 8.67 | 242,775 |
| October 28, 2026 | 8.94 | 9.1 | 9.1 | 9.25 | 8.87 | 446,847 |
| October 27, 2026 | 8.94 | 9.02 | 9.02 | 9.03 | 8.74 | 357,225 |
| October 26, 2026 | 8.51 | 8.93 | 8.93 | 8.95 | 8.51 | 327,516 |
| October 23, 2026 | 8.78 | 8.79 | 8.79 | 8.86 | 8.57 | 276,594 |
| October 22, 2026 | 8.87 | 8.82 | 8.82 | 9 | 8.75 | 250,783 |
| October 21, 2026 | 8.94 | 8.85 | 8.85 | 9.04 | 8.69 | 361,352 |
| October 20, 2026 | 8.72 | 8.93 | 8.93 | 9 | 8.72 | 490,103 |
| October 19, 2026 | 8.4 | 8.65 | 8.65 | 8.68 | 8.4 | 429,786 |
| October 16, 2026 | 8.84 | 8.35 | 8.35 | 8.93 | 8.12 | 428,460 |
| October 15, 2026 | 8.16 | 8.79 | 8.79 | 8.84 | 8.16 | 608,332 |
| October 14, 2026 | 8.56 | 8.3 | 8.3 | 8.7 | 8.28 | 431,523 |
| October 13, 2026 | 8.74 | 8.69 | 8.69 | 9.04 | 8.39 | 389,166 |
| October 12, 2026 | 9 | 8.83 | 8.83 | 9.3 | 8.79 | 524,029 |
| October 09, 2026 | 8.54 | 9.05 | 9.05 | 9.11 | 8.53 | 983,458 |
| October 08, 2026 | 8.09 | 8.43 | 8.43 | 8.49 | 8.06 | 494,023 |
| October 07, 2026 | 8 | 8.13 | 8.13 | 8.21 | 7.91 | 300,834 |
| October 06, 2026 | 8.26 | 8.03 | 8.03 | 8.27 | 8.02 | 297,384 |
| October 05, 2026 | 8 | 8.08 | 8.08 | 8.15 | 7.87 | 322,153 |
| October 02, 2026 | 8.28 | 7.96 | 7.96 | 8.45 | 7.95 | 301,496 |
| October 01, 2026 | 7.88 | 8.16 | 8.16 | 8.17 | 7.78 | 578,504 |
| September 30, 2026 | 7.72 | 7.76 | 7.76 | 7.99 | 7.72 | 390,288 |
| September 29, 2026 | 7.62 | 7.69 | 7.69 | 7.74 | 7.36 | 432,039 |
| September 28, 2026 | 7.45 | 7.59 | 7.59 | 7.64 | 7.28 | 506,619 |
| September 25, 2026 | 7.5 | 7.58 | 7.58 | 7.74 | 7.42 | 565,899 |
| September 24, 2026 | 8.3 | 7.53 | 7.53 | 8.4 | 7.3 | 1.39M |
| September 23, 2026 | 8.6 | 8.58 | 8.58 | 8.64 | 8.37 | 351,412 |
| September 22, 2026 | 8.56 | 8.5 | 8.5 | 8.56 | 8.22 | 463,061 |
| September 21, 2026 | 8.36 | 8.48 | 8.48 | 8.5 | 8.26 | 360,149 |
| September 18, 2026 | 8.41 | 8.23 | 8.23 | 8.41 | 8.1 | 627,763 |
| September 17, 2026 | 8.39 | 8.34 | 8.34 | 8.52 | 8.19 | 364,635 |
| September 16, 2026 | 8.88 | 8.34 | 8.34 | 8.96 | 8.22 | 653,433 |
| September 15, 2026 | 8.43 | 8.47 | 8.47 | 8.7 | 8.17 | 321,547 |
| September 11, 2026 | 8.06 | 8.07 | 8.07 | 8.16 | 7.94 | 597,095 |
| September 10, 2026 | 8.02 | 8.1 | 8.1 | 8.22 | 7.89 | 658,708 |
| September 09, 2026 | 8.31 | 8.04 | 8.04 | 8.31 | 7.99 | 914,066 |
| September 08, 2026 | 8.65 | 8.38 | 8.38 | 8.71 | 8.22 | 624,830 |
| September 04, 2026 | 8.84 | 8.84 | 8.84 | 8.87 | 8.57 | 673,918 |
| September 03, 2026 | 8.9 | 8.89 | 8.89 | 9.18 | 8.78 | 498,742 |
| September 02, 2026 | 8.99 | 8.76 | 8.76 | 9.08 | 8.66 | 613,418 |
| September 01, 2026 | 9.36 | 8.78 | 8.78 | 9.36 | 8.67 | 614,673 |
| August 31, 2026 | 9.01 | 9.29 | 9.29 | 9.31 | 8.98 | 607,911 |
| August 28, 2026 | 9.13 | 9.08 | 9.08 | 9.31 | 8.99 | 562,817 |
| August 27, 2026 | 9.09 | 9.19 | 9.19 | 9.48 | 8.96 | 1.85M |
| August 26, 2026 | 8.8 | 9.06 | 9.06 | 9.09 | 8.79 | 1.23M |
| August 25, 2026 | 8.98 | 8.93 | 8.93 | 9 | 8.79 | 741,216 |
| August 24, 2026 | 8.26 | 8.99 | 8.99 | 8.99 | 8.26 | 753,283 |
| August 21, 2026 | 8.21 | 8.24 | 8.24 | 8.27 | 8 | 433,069 |
| August 20, 2026 | 8.29 | 8.16 | 8.16 | 8.34 | 7.77 | 502,430 |
| August 19, 2026 | 8.6 | 8.35 | 8.35 | 8.7 | 8.29 | 745,446 |
| August 18, 2026 | 8.64 | 8.57 | 8.57 | 8.65 | 8.46 | 580,855 |
| August 17, 2026 | 8.96 | 8.56 | 8.56 | 8.99 | 8.51 | 833,589 |