5 DAY PERFORMANCE
-0.58%
1 MONTH PERFORMANCE
-0.17%
3 MONTH PERFORMANCE
+1.02%
6 MONTH PERFORMANCE
+65.92%
YEAR-TO-DATE PERFORMANCE
+0.34%
1 YEAR PERFORMANCE
+17.54%
SEMrush Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/27/2026 | $12.00 | $12.00 (0%) | $12.01 | $11.99 | 2.80 M | $1.80 B |
| 04/24/2026 | $11.98 | $12.00 (0.17%) | $12.00 | $11.98 | 726.50 K | $1.80 B |
| 04/23/2026 | $11.98 | $11.98 (0%) | $12.00 | $11.98 | 2.51 M | $1.79 B |
| 04/22/2026 | $11.99 | $11.98 (-0.08%) | $12.00 | $11.98 | 2.06 M | $1.79 B |
| 04/21/2026 | $11.99 | $11.99 (0%) | $12.00 | $11.99 | 2.44 M | $1.80 B |
| 04/20/2026 | $11.98 | $11.99 (0.08%) | $12.01 | $11.98 | 1.34 M | $1.80 B |
| 04/17/2026 | $11.97 | $11.98 (0.08%) | $12.00 | $11.95 | 1.33 M | $1.79 B |
| 04/16/2026 | $11.95 | $11.95 (0%) | $11.96 | $11.94 | 645.00 K | $1.79 B |
| 04/15/2026 | $11.98 | $11.95 (-0.25%) | $11.98 | $11.95 | 482.30 K | $1.79 B |
| 04/14/2026 | $11.97 | $11.95 (-0.17%) | $11.97 | $11.95 | 664.50 K | $1.79 B |
| 04/13/2026 | $11.95 | $11.94 (-0.08%) | $11.95 | $11.94 | 750.80 K | $1.79 B |
| 04/10/2026 | $11.95 | $11.94 (-0.08%) | $11.96 | $11.94 | 1.56 M | $1.79 B |
| 04/09/2026 | $11.95 | $11.96 (0.08%) | $11.96 | $11.95 | 1.06 M | $1.79 B |
| 04/08/2026 | $11.98 | $11.95 (-0.25%) | $11.98 | $11.95 | 1.09 M | $1.79 B |
| 04/07/2026 | $11.95 | $11.95 (0%) | $11.96 | $11.95 | 569.95 K | $1.79 B |
| 04/06/2026 | $11.95 | $11.95 (0%) | $11.96 | $11.95 | 487.10 K | $1.79 B |
| 04/02/2026 | $11.95 | $11.95 (0%) | $11.96 | $11.94 | 1.05 M | $1.79 B |
| 04/01/2026 | $11.94 | $11.96 (0.17%) | $11.96 | $11.94 | 442.90 K | $1.79 B |
| 03/31/2026 | $11.95 | $11.94 (-0.08%) | $11.96 | $11.94 | 586.00 K | $1.79 B |
| 03/30/2026 | $11.94 | $11.94 (0%) | $11.96 | $11.93 | 497.40 K | $1.79 B |
| 03/27/2026 | $11.93 | $11.93 (0%) | $11.94 | $11.93 | 534.80 K | $1.79 B |
| 03/26/2026 | $11.93 | $11.93 (0%) | $11.94 | $11.93 | 453.90 K | $1.79 B |
| 03/25/2026 | $11.94 | $11.93 (-0.08%) | $11.94 | $11.93 | 771.40 K | $1.79 B |
| 03/24/2026 | $11.94 | $11.93 (-0.08%) | $11.94 | $11.93 | 513.52 K | $1.79 B |
| 03/23/2026 | $11.93 | $11.93 (0%) | $11.95 | $11.93 | 1.12 M | $1.79 B |
| 03/20/2026 | $11.93 | $11.93 (0%) | $11.93 | $11.92 | 1.47 M | $1.79 B |
| 03/19/2026 | $11.91 | $11.92 (0.08%) | $11.93 | $11.91 | 985.30 K | $1.79 B |
| 03/18/2026 | $11.92 | $11.92 (0%) | $11.93 | $11.92 | 785.33 K | $1.79 B |
| 03/17/2026 | $11.92 | $11.93 (0.08%) | $11.93 | $11.92 | 577.32 K | $1.79 B |
| 03/16/2026 | $11.93 | $11.93 (0%) | $11.93 | $11.92 | 502.35 K | $1.79 B |
| 03/13/2026 | $11.94 | $11.92 (-0.17%) | $11.94 | $11.90 | 2.15 M | $1.79 B |
| 03/12/2026 | $11.92 | $11.92 (0%) | $11.93 | $11.91 | 939.80 K | $1.79 B |
| 03/11/2026 | $11.92 | $11.92 (0%) | $11.93 | $11.92 | 1.28 M | $1.79 B |
| 03/10/2026 | $11.92 | $11.92 (0%) | $11.94 | $11.92 | 4.91 M | $1.79 B |
| 03/09/2026 | $11.92 | $11.94 (0.17%) | $11.94 | $11.92 | 1.05 M | $1.79 B |
| 03/06/2026 | $11.93 | $11.93 (0%) | $11.94 | $11.92 | 764.90 K | $1.79 B |
| 03/05/2026 | $11.93 | $11.95 (0.17%) | $11.95 | $11.93 | 873.01 K | $1.79 B |
| 03/04/2026 | $11.92 | $11.94 (0.17%) | $11.95 | $11.92 | 1.37 M | $1.79 B |
| 03/03/2026 | $11.86 | $11.93 (0.59%) | $11.93 | $11.86 | 2.92 M | $1.79 B |
| 03/02/2026 | $11.80 | $11.80 (0%) | $11.82 | $11.80 | 1.35 M | $1.77 B |
| 02/27/2026 | $11.80 | $11.82 (0.17%) | $11.82 | $11.80 | 1.15 M | $1.77 B |
| 02/26/2026 | $11.82 | $11.81 (-0.08%) | $11.82 | $11.80 | 1.45 M | $1.77 B |
| 02/25/2026 | $11.82 | $11.81 (-0.08%) | $11.82 | $11.77 | 1.83 M | $1.75 B |
| 02/24/2026 | $11.79 | $11.79 (0%) | $11.81 | $11.79 | 1.93 M | $1.75 B |
| 02/23/2026 | $11.82 | $11.80 (-0.17%) | $11.82 | $11.78 | 1.88 M | $1.75 B |
| 02/20/2026 | $11.81 | $11.82 (0.08%) | $11.84 | $11.79 | 4.71 M | $1.75 B |
| 02/19/2026 | $11.83 | $11.82 (-0.08%) | $11.83 | $11.80 | 1.53 M | $1.75 B |
| 02/18/2026 | $11.82 | $11.84 (0.17%) | $11.85 | $11.80 | 1.87 M | $1.75 B |
| 02/17/2026 | $11.82 | $11.81 (-0.08%) | $11.83 | $11.81 | 1.64 M | $1.75 B |
| 02/13/2026 | $11.83 | $11.83 (0%) | $11.83 | $11.81 | 2.29 M | $1.75 B |
| 02/12/2026 | $11.84 | $11.82 (-0.17%) | $11.84 | $11.81 | 2.06 M | $1.75 B |
| 02/11/2026 | $11.85 | $11.83 (-0.17%) | $11.85 | $11.82 | 1.79 M | $1.75 B |
| 02/10/2026 | $11.85 | $11.84 (-0.08%) | $11.88 | $11.83 | 1.10 M | $1.75 B |
| 02/09/2026 | $11.84 | $11.84 (0%) | $11.85 | $11.83 | 1.00 M | $1.75 B |
| 02/06/2026 | $11.88 | $11.81 (-0.59%) | $11.88 | $11.81 | 3.53 M | $1.75 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
