NYSE : SEMR
Semrush Holdings, Inc. — Price history
Technology · Software - Application · United States
Last price 12 USD (At close: Apr 27, 2026) · Market cap 1.80B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Semrush Holdings, Inc. (SEMR) closed at 12 USD on 2026-04-27. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-04-27 | 12 | 12.01 | 11.99 | 12 | 2,796,639 | +0.00% |
| 2026-04-24 | 11.98 | 12 | 11.98 | 12 | 726,500 | +0.17% |
| 2026-04-23 | 11.98 | 12 | 11.98 | 11.98 | 2,509,355 | +0.00% |
| 2026-04-22 | 11.99 | 12 | 11.98 | 11.98 | 2,041,756 | -0.08% |
| 2026-04-21 | 11.99 | 12 | 11.99 | 11.99 | 2,408,493 | +0.00% |
| 2026-04-20 | 11.98 | 12.01 | 11.98 | 11.99 | 1,333,916 | +0.08% |
| 2026-04-17 | 11.97 | 12 | 11.95 | 11.98 | 1,325,093 | +0.25% |
| 2026-04-16 | 11.95 | 11.96 | 11.94 | 11.95 | 614,395 | +0.00% |
| 2026-04-15 | 11.98 | 11.98 | 11.95 | 11.95 | 482,283 | +0.00% |
| 2026-04-14 | 11.97 | 11.97 | 11.95 | 11.95 | 648,214 | +0.08% |
| 2026-04-13 | 11.95 | 11.95 | 11.94 | 11.94 | 750,775 | +0.00% |
| 2026-04-10 | 11.95 | 11.96 | 11.94 | 11.94 | 1,560,032 | -0.17% |
| 2026-04-09 | 11.95 | 11.96 | 11.95 | 11.96 | 1,058,819 | +0.08% |
| 2026-04-08 | 11.98 | 11.98 | 11.95 | 11.95 | 1,087,607 | +0.00% |
| 2026-04-07 | 11.95 | 11.96 | 11.95 | 11.95 | 569,914 | +0.00% |
| 2026-04-06 | 11.95 | 11.96 | 11.95 | 11.95 | 487,060 | +0.00% |
| 2026-04-02 | 11.95 | 11.96 | 11.94 | 11.95 | 1,046,598 | -0.08% |
| 2026-04-01 | 11.94 | 11.96 | 11.94 | 11.96 | 442,887 | +0.17% |
| 2026-03-31 | 11.95 | 11.96 | 11.94 | 11.94 | 585,967 | +0.00% |
| 2026-03-30 | 11.94 | 11.96 | 11.93 | 11.94 | 497,378 | +0.08% |
| 2026-03-27 | 11.93 | 11.94 | 11.93 | 11.93 | 534,777 | +0.00% |
| 2026-03-26 | 11.93 | 11.94 | 11.93 | 11.93 | 453,904 | +0.00% |
| 2026-03-25 | 11.94 | 11.94 | 11.93 | 11.93 | 682,273 | +0.00% |
| 2026-03-24 | 11.94 | 11.94 | 11.93 | 11.93 | 505,515 | +0.00% |
| 2026-03-23 | 11.93 | 11.95 | 11.93 | 11.93 | 1,122,096 | +0.00% |
| 2026-03-20 | 11.93 | 11.93 | 11.915 | 11.93 | 1,188,531 | +0.08% |
| 2026-03-19 | 11.91 | 11.93 | 11.91 | 11.92 | 950,390 | +0.00% |
| 2026-03-18 | 11.92 | 11.93 | 11.92 | 11.92 | 785,127 | -0.08% |
| 2026-03-17 | 11.92 | 11.93 | 11.92 | 11.93 | 577,319 | +0.00% |
| 2026-03-16 | 11.93 | 11.93 | 11.92 | 11.93 | 502,318 | +0.08% |
| 2026-03-13 | 11.94 | 11.94 | 11.904 | 11.92 | 2,146,832 | +0.00% |
| 2026-03-12 | 11.92 | 11.93 | 11.91 | 11.92 | 939,775 | +0.00% |
| 2026-03-11 | 11.92 | 11.93 | 11.92 | 11.92 | 1,282,960 | +0.00% |
| 2026-03-10 | 11.92 | 11.935 | 11.92 | 11.92 | 4,908,291 | -0.17% |
| 2026-03-09 | 11.92 | 11.94 | 11.92 | 11.94 | 1,048,012 | +0.08% |
| 2026-03-06 | 11.93 | 11.94 | 11.92 | 11.93 | 764,859 | -0.17% |
| 2026-03-05 | 11.93 | 11.95 | 11.93 | 11.95 | 873,013 | +0.08% |
| 2026-03-04 | 11.92 | 11.95 | 11.92 | 11.94 | 1,357,062 | +0.08% |
| 2026-03-03 | 11.86 | 11.93 | 11.86 | 11.93 | 2,912,195 | +1.10% |
| 2026-03-02 | 11.8 | 11.82 | 11.8 | 11.8 | 1,305,571 | -0.17% |
| 2026-02-27 | 11.8 | 11.82 | 11.795 | 11.82 | 1,138,761 | +0.08% |
| 2026-02-26 | 11.82 | 11.82 | 11.795 | 11.81 | 1,431,801 | +0.00% |
| 2026-02-25 | 11.82 | 11.82 | 11.77 | 11.81 | 1,746,478 | +0.17% |
| 2026-02-24 | 11.79 | 11.81 | 11.79 | 11.79 | 1,876,123 | -0.08% |
| 2026-02-23 | 11.82 | 11.82 | 11.78 | 11.8 | 1,691,719 | -0.17% |
| 2026-02-20 | 11.81 | 11.84 | 11.79 | 11.82 | 4,705,635 | +0.00% |
| 2026-02-19 | 11.83 | 11.83 | 11.8 | 11.82 | 1,482,025 | -0.17% |
| 2026-02-18 | 11.82 | 11.85 | 11.8 | 11.84 | 1,873,503 | +0.25% |
| 2026-02-17 | 11.82 | 11.83 | 11.81 | 11.81 | 1,636,027 | -0.17% |
| 2026-02-13 | 11.83 | 11.83 | 11.81 | 11.83 | 2,287,528 | +0.08% |
| 2026-02-12 | 11.84 | 11.84 | 11.81 | 11.82 | 2,055,610 | -0.08% |
| 2026-02-11 | 11.85 | 11.85 | 11.82 | 11.83 | 1,785,422 | -0.08% |
| 2026-02-10 | 11.85 | 11.875 | 11.83 | 11.84 | 1,103,893 | +0.00% |
| 2026-02-09 | 11.84 | 11.85 | 11.83 | 11.84 | 1,003,336 | +0.25% |
| 2026-02-06 | 11.88 | 11.88 | 11.81 | 11.81 | 3,528,249 | -0.25% |
| 2026-02-05 | 11.88 | 11.88 | 11.84 | 11.84 | 2,597,834 | -0.25% |
| 2026-02-04 | 11.87 | 11.9 | 11.835 | 11.87 | 2,689,382 | -0.08% |
| 2026-02-03 | 11.89 | 11.9 | 11.86 | 11.88 | 3,526,792 | -0.08% |
| 2026-02-02 | 11.92 | 11.92 | 11.89 | 11.89 | 2,038,703 | +0.00% |
| 2026-01-30 | 11.92 | 11.92 | 11.89 | 11.89 | 1,584,106 | -0.17% |
| 2026-01-29 | 11.91 | 11.92 | 11.9 | 11.91 | 1,485,474 | +0.00% |
| 2026-01-28 | 11.92 | 11.93 | 11.91 | 11.91 | 1,093,939 | -0.08% |
| 2026-01-27 | 11.91 | 11.93 | 11.91 | 11.92 | 685,260 | +0.08% |
| 2026-01-26 | 11.91 | 11.93 | 11.91 | 11.91 | 691,432 | +0.00% |
| 2026-01-23 | 11.93 | 11.94 | 11.91 | 11.91 | 1,529,919 | -0.17% |
| 2026-01-22 | 11.93 | 11.93 | 11.91 | 11.93 | 1,230,063 | +0.17% |
| 2026-01-21 | 11.91 | 11.91 | 11.9 | 11.91 | 1,197,473 | -0.08% |
| 2026-01-20 | 11.89 | 11.93 | 11.88 | 11.92 | 2,474,225 | +0.08% |
| 2026-01-16 | 11.88 | 11.92 | 11.88 | 11.91 | 2,179,856 | +0.25% |
| 2026-01-15 | 11.91 | 11.91 | 11.88 | 11.88 | 5,922,758 | +0.00% |
| 2026-01-14 | 11.88 | 11.9 | 11.88 | 11.88 | 4,762,583 | -0.08% |
| 2026-01-13 | 11.88 | 11.9 | 11.88 | 11.89 | 7,194,599 | +0.00% |
| 2026-01-12 | 11.88 | 11.9 | 11.88 | 11.89 | 6,950,631 | +0.00% |
| 2026-01-09 | 11.89 | 11.91 | 11.88 | 11.89 | 7,199,056 | +0.00% |
| 2026-01-08 | 11.89 | 11.91 | 11.89 | 11.89 | 934,277 | +0.00% |
| 2026-01-07 | 11.93 | 11.93 | 11.89 | 11.89 | 5,303,068 | -0.42% |
| 2026-01-06 | 11.89 | 11.94 | 11.89 | 11.94 | 1,035,399 | +0.34% |
| 2026-01-05 | 11.88 | 11.91 | 11.87 | 11.9 | 829,717 | +0.08% |
| 2026-01-02 | 11.89 | 11.89 | 11.88 | 11.89 | 821,651 | +0.00% |
| 2025-12-31 | 11.88 | 11.9 | 11.87 | 11.89 | 827,855 | +0.17% |
| 2025-12-30 | 11.86 | 11.88 | 11.86 | 11.87 | 653,539 | +0.08% |
| 2025-12-29 | 11.85 | 11.87 | 11.85 | 11.86 | 1,605,711 | +0.00% |
| 2025-12-26 | 11.86 | 11.86 | 11.85 | 11.86 | 353,040 | +0.08% |
| 2025-12-24 | 11.87 | 11.87 | 11.85 | 11.85 | 328,258 | -0.08% |
| 2025-12-23 | 11.86 | 11.87 | 11.84 | 11.86 | 845,524 | +0.00% |
| 2025-12-22 | 11.86 | 11.87 | 11.85 | 11.86 | 704,025 | -0.08% |
| 2025-12-19 | 11.86 | 11.88 | 11.86 | 11.87 | 1,360,034 | +0.08% |
| 2025-12-18 | 11.89 | 11.89 | 11.86 | 11.86 | 917,318 | +0.00% |
| 2025-12-17 | 11.85 | 11.89 | 11.85 | 11.86 | 1,801,090 | +0.00% |
| 2025-12-16 | 11.86 | 11.92 | 11.85 | 11.86 | 1,837,928 | +0.00% |
| 2025-12-15 | 11.92 | 11.92 | 11.86 | 11.86 | 1,011,285 | -0.08% |
| 2025-12-12 | 11.85 | 11.91 | 11.85 | 11.87 | 725,837 | +0.17% |
| 2025-12-11 | 11.85 | 11.87 | 11.85 | 11.85 | 836,090 | +0.08% |
| 2025-12-10 | 11.84 | 11.86 | 11.84 | 11.84 | 1,449,261 | +0.00% |
| 2025-12-09 | 11.84 | 11.855 | 11.84 | 11.84 | 1,839,159 | +0.00% |
| 2025-12-08 | 11.85 | 11.85 | 11.84 | 11.84 | 2,526,852 | +0.00% |
| 2025-12-05 | 11.84 | 11.85 | 11.83 | 11.84 | 1,401,418 | +0.00% |
| 2025-12-04 | 11.85 | 11.85 | 11.84 | 11.84 | 1,192,456 | +0.00% |
| 2025-12-03 | 11.83 | 11.85 | 11.825 | 11.84 | 897,890 | +0.08% |
| 2025-12-02 | 11.83 | 11.88 | 11.83 | 11.83 | 1,667,449 | +0.00% |
| 2025-12-01 | 11.83 | 11.84 | 11.82 | 11.83 | 1,719,739 | +0.00% |
| 2025-11-28 | 11.81 | 11.83 | 11.81 | 11.83 | 983,264 | +0.08% |
| 2025-11-26 | 11.81 | 11.835 | 11.81 | 11.82 | 2,388,383 | +0.08% |
| 2025-11-25 | 11.79 | 11.84 | 11.785 | 11.81 | 2,516,514 | +0.17% |
| 2025-11-24 | 11.79 | 11.8 | 11.78 | 11.79 | 4,163,394 | +0.08% |
| 2025-11-21 | 11.78 | 11.8 | 11.77 | 11.78 | 4,691,279 | +0.08% |
| 2025-11-20 | 11.78 | 11.82 | 11.77 | 11.77 | 9,039,237 | +0.09% |
| 2025-11-19 | 11.787 | 11.83 | 11.76 | 11.76 | 43,528,126 | +73.96% |
| 2025-11-18 | 6.72 | 6.82 | 6.58 | 6.76 | 1,453,719 | +0.15% |
| 2025-11-17 | 7.04 | 7.09 | 6.74 | 6.75 | 1,238,587 | -4.39% |
| 2025-11-14 | 7.14 | 7.263 | 7 | 7.06 | 1,292,474 | -3.42% |
| 2025-11-13 | 7.47 | 7.615 | 7.31 | 7.31 | 1,551,660 | -3.18% |
| 2025-11-12 | 7.5 | 7.56 | 7.345 | 7.55 | 1,208,048 | +1.34% |
| 2025-11-11 | 7.35 | 7.675 | 7.35 | 7.45 | 1,879,542 | +1.36% |
| 2025-11-10 | 7.33 | 7.4 | 7.231 | 7.35 | 1,585,429 | +1.52% |
| 2025-11-07 | 7 | 7.24 | 6.74 | 7.24 | 2,064,860 | +0.70% |
| 2025-11-06 | 7.45 | 8.24 | 6.558 | 7.19 | 3,140,491 | -4.26% |
| 2025-11-05 | 7.08 | 7.56 | 7.08 | 7.51 | 1,583,938 | +6.07% |
| 2025-11-04 | 7.21 | 7.31 | 6.99 | 7.08 | 2,303,654 | -3.41% |
| 2025-11-03 | 7.25 | 7.33 | 7.12 | 7.33 | 1,049,997 | +0.96% |