5 DAY PERFORMANCE
-38.08%
1 MONTH PERFORMANCE
+1.17%
3 MONTH PERFORMANCE
-5.12%
6 MONTH PERFORMANCE
-29.16%
YEAR-TO-DATE PERFORMANCE
-38.34%
1 YEAR PERFORMANCE
-48.16%
Semrush Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $11.84 | $11.84 (0%) | $11.85 | $11.83 | 1.42 M | $1.75 B |
| 12/04/2025 | $11.85 | $11.84 (-0.08%) | $11.85 | $11.84 | 1.22 M | $1.75 B |
| 12/03/2025 | $11.83 | $11.84 (0.08%) | $11.85 | $11.83 | 912.15 K | $1.75 B |
| 12/02/2025 | $11.83 | $11.83 (0%) | $11.88 | $11.83 | 1.70 M | $1.75 B |
| 12/01/2025 | $11.83 | $11.83 (0%) | $11.84 | $11.82 | 1.76 M | $1.75 B |
| 11/28/2025 | $11.81 | $11.83 (0.17%) | $11.83 | $11.81 | 983.30 K | $1.75 B |
| 11/26/2025 | $11.81 | $11.82 (0.08%) | $11.84 | $11.81 | 2.46 M | $1.75 B |
| 11/25/2025 | $11.79 | $11.81 (0.17%) | $11.84 | $11.79 | 2.57 M | $1.75 B |
| 11/24/2025 | $11.79 | $11.79 (0%) | $11.80 | $11.78 | 4.16 M | $1.75 B |
| 11/21/2025 | $11.78 | $11.78 (0%) | $11.80 | $11.77 | 4.69 M | $1.74 B |
| 11/20/2025 | $11.78 | $11.77 (-0.08%) | $11.82 | $11.77 | 9.04 M | $1.74 B |
| 11/19/2025 | $11.79 | $11.76 (-0.25%) | $11.83 | $11.76 | 43.53 M | $1.74 B |
| 11/18/2025 | $6.72 | $6.76 (0.6%) | $6.82 | $6.58 | 1.45 M | $1.00 B |
| 11/17/2025 | $7.04 | $6.75 (-4.12%) | $7.09 | $6.74 | 1.24 M | $999.82 M |
| 11/14/2025 | $7.14 | $7.06 (-1.12%) | $7.26 | $7.00 | 1.29 M | $1.05 B |
| 11/13/2025 | $7.47 | $7.31 (-2.14%) | $7.62 | $7.31 | 1.55 M | $1.08 B |
| 11/12/2025 | $7.50 | $7.55 (0.67%) | $7.56 | $7.35 | 1.21 M | $1.12 B |
| 11/11/2025 | $7.35 | $7.45 (1.36%) | $7.68 | $7.35 | 1.88 M | $1.10 B |
| 11/10/2025 | $7.33 | $7.35 (0.27%) | $7.40 | $7.23 | 1.59 M | $1.09 B |
| 11/07/2025 | $7.00 | $7.24 (3.43%) | $7.24 | $6.74 | 2.06 M | $1.07 B |
| 11/06/2025 | $7.45 | $7.19 (-3.49%) | $8.24 | $6.56 | 3.14 M | $1.06 B |
| 11/05/2025 | $7.08 | $7.51 (6.07%) | $7.56 | $7.08 | 1.58 M | $1.11 B |
| 11/04/2025 | $7.21 | $7.08 (-1.8%) | $7.31 | $6.99 | 2.30 M | $1.05 B |
| 11/03/2025 | $7.25 | $7.33 (1.1%) | $7.33 | $7.12 | 1.05 M | $1.08 B |
| 10/31/2025 | $7.17 | $7.26 (1.26%) | $7.30 | $7.10 | 1.95 M | $1.07 B |
| 10/30/2025 | $7.24 | $7.13 (-1.52%) | $7.38 | $7.09 | 1.80 M | $1.05 B |
| 10/29/2025 | $7.77 | $7.32 (-5.79%) | $7.77 | $7.32 | 1.37 M | $1.08 B |
| 10/28/2025 | $7.81 | $7.83 (0.26%) | $7.87 | $7.77 | 921.44 K | $1.16 B |
| 10/27/2025 | $7.77 | $7.78 (0.13%) | $7.82 | $7.71 | 890.41 K | $1.15 B |
| 10/24/2025 | $7.73 | $7.68 (-0.65%) | $7.77 | $7.61 | 937.49 K | $1.13 B |
| 10/23/2025 | $7.58 | $7.65 (0.92%) | $7.71 | $7.53 | 837.50 K | $1.13 B |
| 10/22/2025 | $7.53 | $7.63 (1.33%) | $7.68 | $7.45 | 1.04 M | $1.13 B |
| 10/21/2025 | $7.36 | $7.59 (3.12%) | $7.62 | $7.31 | 913.06 K | $1.12 B |
| 10/20/2025 | $7.30 | $7.38 (1.1%) | $7.47 | $7.30 | 691.92 K | $1.09 B |
| 10/17/2025 | $7.25 | $7.18 (-0.97%) | $7.38 | $7.10 | 1.07 M | $1.06 B |
| 10/16/2025 | $7.35 | $7.33 (-0.27%) | $7.57 | $7.33 | 1.01 M | $1.08 B |
| 10/15/2025 | $7.20 | $7.31 (1.53%) | $7.33 | $7.10 | 797.38 K | $1.08 B |
| 10/14/2025 | $6.98 | $7.18 (2.87%) | $7.27 | $6.91 | 1.61 M | $1.06 B |
| 10/13/2025 | $7.30 | $7.10 (-2.74%) | $7.30 | $7.02 | 801.99 K | $1.05 B |
| 10/10/2025 | $7.44 | $7.06 (-5.11%) | $7.45 | $7.02 | 1.11 M | $1.04 B |
| 10/09/2025 | $7.32 | $7.41 (1.23%) | $7.45 | $7.19 | 886.88 K | $1.09 B |
| 10/08/2025 | $7.33 | $7.35 (0.27%) | $7.53 | $7.25 | 991.83 K | $1.09 B |
| 10/07/2025 | $7.45 | $7.25 (-2.68%) | $7.45 | $7.15 | 1.21 M | $1.07 B |
| 10/06/2025 | $7.44 | $7.43 (-0.13%) | $7.71 | $7.20 | 1.85 M | $1.10 B |
| 10/03/2025 | $7.24 | $7.35 (1.52%) | $7.55 | $7.21 | 1.31 M | $1.09 B |
| 10/02/2025 | $7.16 | $7.24 (1.12%) | $7.28 | $7.05 | 1.40 M | $1.07 B |
| 10/01/2025 | $7.19 | $7.15 (-0.56%) | $7.37 | $7.11 | 1.68 M | $1.06 B |
| 09/30/2025 | $7.32 | $7.08 (-3.28%) | $7.32 | $6.97 | 1.20 M | $1.05 B |
| 09/29/2025 | $7.45 | $7.28 (-2.28%) | $7.48 | $7.22 | 1.04 M | $1.08 B |
| 09/26/2025 | $7.44 | $7.41 (-0.4%) | $7.50 | $7.38 | 595.80 K | $1.09 B |
| 09/25/2025 | $7.42 | $7.45 (0.4%) | $7.47 | $7.36 | 695.82 K | $1.10 B |
| 09/24/2025 | $7.45 | $7.57 (1.61%) | $7.70 | $7.42 | 1.40 M | $1.12 B |
| 09/23/2025 | $7.54 | $7.36 (-2.39%) | $7.55 | $7.35 | 829.40 K | $1.09 B |
| 09/22/2025 | $7.30 | $7.51 (2.88%) | $7.53 | $7.26 | 1.10 M | $1.11 B |
| 09/19/2025 | $7.56 | $7.32 (-3.17%) | $7.64 | $7.31 | 2.82 M | $1.08 B |
| 09/18/2025 | $7.52 | $7.53 (0.13%) | $7.61 | $7.41 | 1.04 M | $1.11 B |
| 09/17/2025 | $7.44 | $7.37 (-0.94%) | $7.66 | $7.31 | 1.31 M | $1.09 B |
| 09/16/2025 | $7.42 | $7.41 (-0.13%) | $7.55 | $7.38 | 1.09 M | $1.09 B |
| 09/15/2025 | $7.47 | $7.44 (-0.4%) | $7.54 | $7.42 | 870.12 K | $1.10 B |
| 09/12/2025 | $7.55 | $7.41 (-1.85%) | $7.60 | $7.40 | 707.00 K | $1.09 B |
| 09/11/2025 | $7.41 | $7.60 (2.56%) | $7.61 | $7.40 | 1.03 M | $1.12 B |
| 09/10/2025 | $7.73 | $7.37 (-4.66%) | $7.77 | $7.32 | 1.80 M | $1.09 B |
| 09/09/2025 | $7.75 | $7.73 (-0.26%) | $7.81 | $7.66 | 823.44 K | $1.14 B |
| 09/08/2025 | $7.77 | $7.78 (0.13%) | $7.90 | $7.66 | 1.22 M | $1.15 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.
