5 DAY PERFORMANCE
+16.34%
1 MONTH PERFORMANCE
-33.11%
3 MONTH PERFORMANCE
-14.53%
6 MONTH PERFORMANCE
-12.38%
YEAR-TO-DATE PERFORMANCE
-0.51%
1 YEAR PERFORMANCE
+6.39%
Semrush Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.81 | $9.84 (0.25%) | $9.85 | $9.80 | 7,968 | |
| 03/11/2025 | $9.51 | $9.60 (0.95%) | $9.82 | $9.45 | 817,865 | $1.41 B |
| 03/10/2025 | $9.99 | $9.70 (-2.9%) | $10.00 | $9.57 | 913,724 | $1.42 B |
| 03/07/2025 | $10.27 | $10.16 (-1.07%) | $10.41 | $9.73 | 1.16 M | $1.49 B |
| 03/06/2025 | $10.43 | $10.32 (-1.05%) | $10.68 | $10.10 | 1.07 M | $1.51 B |
| 03/05/2025 | $11.02 | $10.74 (-2.54%) | $11.02 | $10.36 | 1.08 M | $1.58 B |
| 03/04/2025 | $10.96 | $11.05 (0.82%) | $11.25 | $10.71 | 1.41 M | $1.62 B |
| 03/03/2025 | $11.14 | $11.14 (0%) | $11.44 | $10.89 | 1.63 M | $1.63 B |
| 02/28/2025 | $11.89 | $11.00 (-7.49%) | $11.96 | $10.92 | 1.63 M | $1.61 B |
| 02/27/2025 | $15.30 | $11.88 (-22.35%) | $15.44 | $11.86 | 1.75 M | $1.74 B |
| 02/26/2025 | $15.10 | $15.09 (-0.07%) | $15.50 | $15.04 | 639,000 | $2.21 B |
| 02/25/2025 | $15.89 | $15.04 (-5.35%) | $15.97 | $15.03 | 713,600 | $2.21 B |
| 02/24/2025 | $16.17 | $15.84 (-2.04%) | $16.19 | $15.51 | 617,000 | $2.32 B |
| 02/21/2025 | $17.07 | $16.09 (-5.74%) | $17.07 | $16.02 | 583,900 | $2.34 B |
| 02/20/2025 | $17.30 | $16.91 (-2.25%) | $17.30 | $16.83 | 397,587 | $2.46 B |
| 02/19/2025 | $17.65 | $17.46 (-1.08%) | $17.90 | $17.38 | 474,849 | $2.54 B |
| 02/18/2025 | $17.82 | $17.71 (-0.62%) | $17.88 | $17.53 | 455,200 | $2.58 B |
| 02/14/2025 | $17.83 | $17.82 (-0.06%) | $18.01 | $17.71 | 311,114 | $2.59 B |
| 02/13/2025 | $17.75 | $17.78 (0.17%) | $17.87 | $17.20 | 554,761 | $2.59 B |
| 02/12/2025 | $17.96 | $17.67 (-1.61%) | $18.21 | $17.62 | 688,693 | $2.57 B |
| 02/11/2025 | $18.37 | $18.07 (-1.63%) | $18.74 | $17.91 | 539,761 | $2.63 B |
| 02/10/2025 | $18.26 | $18.37 (0.6%) | $18.48 | $17.98 | 941,554 | $2.67 B |
| 02/07/2025 | $17.99 | $18.00 (0.06%) | $18.17 | $17.71 | 993,255 | $2.62 B |
| 02/06/2025 | $17.53 | $17.92 (2.22%) | $18.24 | $17.37 | 979,836 | $2.61 B |
| 02/05/2025 | $17.50 | $17.42 (-0.46%) | $17.56 | $17.08 | 630,909 | $2.54 B |
| 02/04/2025 | $17.37 | $17.48 (0.63%) | $17.53 | $17.12 | 591,600 | $2.54 B |
| 02/03/2025 | $17.08 | $17.38 (1.76%) | $17.54 | $16.79 | 591,200 | $2.53 B |
| 01/31/2025 | $17.58 | $17.44 (-0.8%) | $17.71 | $17.14 | 991,600 | $2.54 B |
| 01/30/2025 | $17.50 | $17.37 (-0.74%) | $17.73 | $17.25 | 636,496 | $2.53 B |
| 01/29/2025 | $17.38 | $17.50 (0.69%) | $17.95 | $17.17 | 922,474 | $2.55 B |
| 01/28/2025 | $16.44 | $17.49 (6.39%) | $17.84 | $16.32 | 893,300 | $2.55 B |
| 01/27/2025 | $16.12 | $16.37 (1.55%) | $16.62 | $16.10 | 627,500 | $2.38 B |
| 01/24/2025 | $16.25 | $16.42 (1.05%) | $16.54 | $15.97 | 783,478 | $2.39 B |
| 01/23/2025 | $15.62 | $16.20 (3.71%) | $16.24 | $15.32 | 714,425 | $2.36 B |
| 01/22/2025 | $16.57 | $15.74 (-5.01%) | $16.95 | $15.61 | 1.34 M | $2.29 B |
| 01/21/2025 | $15.78 | $16.46 (4.31%) | $16.60 | $15.78 | 1.04 M | $2.40 B |
| 01/17/2025 | $15.40 | $15.66 (1.69%) | $15.85 | $15.10 | 742,900 | $2.28 B |
| 01/16/2025 | $14.79 | $15.15 (2.43%) | $15.26 | $14.66 | 568,023 | $2.21 B |
| 01/15/2025 | $13.66 | $14.75 (7.98%) | $14.77 | $13.51 | 951,559 | $2.15 B |
| 01/14/2025 | $13.01 | $13.33 (2.46%) | $13.34 | $12.62 | 747,257 | $1.94 B |
| 01/13/2025 | $11.88 | $12.66 (6.57%) | $12.71 | $11.72 | 674,416 | $1.84 B |
| 01/10/2025 | $11.63 | $11.50 (-1.12%) | $11.68 | $11.45 | 423,349 | $1.67 B |
| 01/08/2025 | $11.73 | $11.77 (0.34%) | $11.88 | $11.64 | 994,105 | $1.71 B |
| 01/07/2025 | $11.73 | $11.83 (0.85%) | $12.10 | $11.51 | 599,800 | $1.72 B |
| 01/06/2025 | $11.83 | $11.82 (-0.08%) | $12.02 | $11.64 | 432,700 | $1.72 B |
| 01/03/2025 | $11.76 | $11.81 (0.43%) | $11.83 | $11.57 | 411,900 | $1.72 B |
| 01/02/2025 | $12.00 | $11.73 (-2.25%) | $12.00 | $11.39 | 411,045 | $1.71 B |
| 12/31/2024 | $11.89 | $11.88 (-0.08%) | $11.90 | $11.68 | 257,900 | $1.73 B |
| 12/30/2024 | $11.90 | $11.84 (-0.5%) | $11.91 | $11.69 | 195,900 | $1.72 B |
| 12/27/2024 | $12.19 | $11.97 (-1.8%) | $12.30 | $11.87 | 317,100 | $1.74 B |
| 12/26/2024 | $12.28 | $12.33 (0.41%) | $12.35 | $12.16 | 212,736 | $1.79 B |
| 12/24/2024 | $12.51 | $12.32 (-1.52%) | $12.59 | $12.25 | 131,427 | $1.79 B |
| 12/23/2024 | $12.22 | $12.48 (2.13%) | $12.49 | $12.03 | 432,420 | $1.82 B |
| 12/20/2024 | $12.06 | $12.20 (1.16%) | $12.42 | $11.85 | 622,700 | $1.78 B |
| 12/19/2024 | $12.65 | $12.36 (-2.29%) | $12.72 | $12.22 | 452,635 | $1.80 B |
| 12/18/2024 | $13.24 | $12.38 (-6.5%) | $13.25 | $12.21 | 549,398 | $1.80 B |
| 12/17/2024 | $13.24 | $13.18 (-0.45%) | $13.50 | $13.12 | 471,241 | $1.92 B |
| 12/16/2024 | $13.25 | $13.41 (1.21%) | $13.53 | $13.15 | 502,521 | $1.95 B |
| 12/13/2024 | $13.96 | $13.30 (-4.73%) | $13.96 | $13.27 | 508,035 | $1.94 B |
| 12/12/2024 | $14.00 | $13.83 (-1.21%) | $14.05 | $13.70 | 875,568 | $2.01 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.
