NYSE : SMWB
Similarweb Ltd. — Price history
Technology · Software - Application · Israel
Last price 8.74 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 771.29M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Similarweb Ltd. (SMWB) closed at 8.85 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.77 | 8.96 | 8.77 | 8.85 | 68,175 | +1.26% |
| 2026-10-30 | 8.83 | 8.92 | 8.6 | 8.74 | 453,591 | -2.67% |
| 2026-10-29 | 9.01 | 9.1 | 8.67 | 8.98 | 242,878 | -1.32% |
| 2026-10-28 | 8.94 | 9.25 | 8.865 | 9.1 | 446,848 | +0.89% |
| 2026-10-27 | 8.94 | 9.03 | 8.735 | 9.02 | 357,644 | +1.01% |
| 2026-10-26 | 8.51 | 8.95 | 8.51 | 8.93 | 352,814 | +1.59% |
| 2026-10-23 | 8.78 | 8.86 | 8.57 | 8.79 | 276,598 | -0.34% |
| 2026-10-22 | 8.87 | 9 | 8.75 | 8.82 | 250,793 | -0.34% |
| 2026-10-21 | 8.94 | 9.04 | 8.69 | 8.85 | 361,352 | -0.90% |
| 2026-10-20 | 8.72 | 9 | 8.72 | 8.93 | 491,604 | +3.24% |
| 2026-10-19 | 8.4 | 8.68 | 8.4 | 8.65 | 429,787 | +3.59% |
| 2026-10-16 | 8.84 | 8.93 | 8.12 | 8.35 | 428,460 | -5.01% |
| 2026-10-15 | 8.16 | 8.84 | 8.16 | 8.79 | 608,332 | +5.90% |
| 2026-10-14 | 8.56 | 8.695 | 8.28 | 8.3 | 430,523 | -4.49% |
| 2026-10-13 | 8.74 | 9.04 | 8.39 | 8.69 | 389,165 | -1.59% |
| 2026-10-12 | 9 | 9.3 | 8.79 | 8.83 | 524,028 | -2.43% |
| 2026-10-09 | 8.54 | 9.11 | 8.525 | 9.05 | 983,078 | +7.35% |
| 2026-10-08 | 8.09 | 8.49 | 8.06 | 8.43 | 493,926 | +3.69% |
| 2026-10-07 | 8 | 8.2 | 7.91 | 8.13 | 300,834 | +1.25% |
| 2026-10-06 | 8.26 | 8.27 | 8.02 | 8.03 | 297,383 | -0.62% |
| 2026-10-05 | 8 | 8.15 | 7.87 | 8.08 | 322,152 | +1.51% |
| 2026-10-02 | 8.28 | 8.45 | 7.945 | 7.96 | 301,494 | -2.45% |
| 2026-10-01 | 7.88 | 8.17 | 7.78 | 8.16 | 578,478 | +5.15% |
| 2026-09-30 | 7.72 | 7.99 | 7.72 | 7.76 | 390,151 | +0.91% |
| 2026-09-29 | 7.62 | 7.74 | 7.355 | 7.69 | 432,038 | +1.32% |
| 2026-09-28 | 7.45 | 7.64 | 7.28 | 7.59 | 506,618 | +0.13% |
| 2026-09-25 | 7.5 | 7.744 | 7.42 | 7.58 | 564,683 | +0.66% |
| 2026-09-24 | 8.3 | 8.4 | 7.3 | 7.53 | 1,386,108 | -12.24% |
| 2026-09-23 | 8.6 | 8.64 | 8.37 | 8.58 | 351,410 | +0.94% |
| 2026-09-22 | 8.56 | 8.56 | 8.22 | 8.5 | 463,059 | +0.24% |
| 2026-09-21 | 8.36 | 8.498 | 8.26 | 8.48 | 360,147 | +3.04% |
| 2026-09-18 | 8.41 | 8.41 | 8.1 | 8.23 | 627,761 | -1.32% |
| 2026-09-17 | 8.39 | 8.515 | 8.19 | 8.34 | 364,626 | +0.00% |
| 2026-09-16 | 8.88 | 8.96 | 8.22 | 8.34 | 653,431 | -1.53% |
| 2026-09-15 | 8.43 | 8.7 | 8.167 | 8.47 | 321,545 | -1.63% |
| 2026-09-14 | 8.03 | 8.7 | 8.03 | 8.61 | 560,067 | +6.69% |
| 2026-09-11 | 8.06 | 8.16 | 7.94 | 8.07 | 596,927 | -0.37% |
| 2026-09-10 | 8.02 | 8.22 | 7.89 | 8.1 | 658,707 | +0.75% |
| 2026-09-09 | 8.31 | 8.31 | 7.985 | 8.04 | 913,240 | -4.06% |
| 2026-09-08 | 8.65 | 8.71 | 8.22 | 8.38 | 624,797 | -5.20% |
| 2026-09-04 | 8.84 | 8.87 | 8.57 | 8.84 | 673,917 | -0.56% |
| 2026-09-03 | 8.9 | 9.175 | 8.78 | 8.89 | 498,690 | +1.48% |
| 2026-09-02 | 8.99 | 9.08 | 8.665 | 8.76 | 613,415 | -0.23% |
| 2026-09-01 | 9.5 | 9.5 | 8.67 | 8.78 | 614,671 | -5.49% |
| 2026-08-31 | 9.01 | 9.31 | 8.98 | 9.29 | 606,810 | +2.31% |
| 2026-08-28 | 9.13 | 9.305 | 8.99 | 9.08 | 562,816 | -1.20% |
| 2026-08-27 | 9.09 | 9.48 | 8.955 | 9.19 | 1,849,116 | +1.43% |
| 2026-08-26 | 8.8 | 9.09 | 8.785 | 9.06 | 1,231,740 | +1.46% |
| 2026-08-25 | 8.98 | 9 | 8.792 | 8.93 | 741,214 | -0.67% |
| 2026-08-24 | 8.26 | 8.99 | 8.26 | 8.99 | 753,237 | +9.10% |
| 2026-08-21 | 8.21 | 8.27 | 8 | 8.24 | 433,067 | +0.98% |
| 2026-08-20 | 8.29 | 8.34 | 7.77 | 8.16 | 502,429 | -2.28% |
| 2026-08-19 | 8.6 | 8.695 | 8.29 | 8.35 | 745,393 | -2.57% |
| 2026-08-18 | 8.64 | 8.65 | 8.455 | 8.57 | 580,842 | +0.12% |
| 2026-08-17 | 8.96 | 8.99 | 8.51 | 8.56 | 833,586 | -3.71% |
| 2026-08-14 | 9.01 | 9.01 | 8.74 | 8.89 | 1,220,035 | -1.33% |
| 2026-08-13 | 8.87 | 9.09 | 8.41 | 9.01 | 3,101,160 | +2.50% |
| 2026-08-12 | 8 | 9.08 | 7.72 | 8.79 | 5,449,046 | +21.24% |
| 2026-08-11 | 7.42 | 7.486 | 7.155 | 7.25 | 782,470 | -2.29% |
| 2026-08-10 | 7.43 | 7.59 | 7.3 | 7.42 | 524,758 | -1.20% |
| 2026-08-07 | 7.51 | 7.53 | 7.31 | 7.51 | 287,800 | +1.76% |
| 2026-08-06 | 7.25 | 7.38 | 7.16 | 7.38 | 397,939 | -0.81% |
| 2026-08-05 | 7.55 | 7.57 | 7.33 | 7.44 | 322,607 | +0.27% |
| 2026-08-04 | 7.39 | 7.56 | 7.3 | 7.42 | 528,933 | +1.92% |
| 2026-08-03 | 7.22 | 7.498 | 7.16 | 7.28 | 446,013 | +1.53% |
| 2026-07-31 | 7.22 | 7.315 | 7.03 | 7.17 | 358,801 | -0.69% |
| 2026-07-30 | 7.1 | 7.29 | 6.831 | 7.22 | 527,090 | +0.84% |
| 2026-07-29 | 7.15 | 7.375 | 7 | 7.16 | 875,238 | -0.42% |
| 2026-07-28 | 6.83 | 7.3 | 6.775 | 7.19 | 775,124 | +5.27% |
| 2026-07-27 | 6.49 | 6.96 | 6.49 | 6.83 | 540,861 | +8.59% |
| 2026-07-24 | 6.2 | 6.41 | 6 | 6.29 | 386,003 | +3.80% |
| 2026-07-23 | 6.24 | 6.34 | 5.95 | 6.06 | 594,655 | -3.50% |
| 2026-07-22 | 6.55 | 6.65 | 6.24 | 6.28 | 669,725 | -5.56% |
| 2026-07-21 | 6.65 | 6.99 | 6.49 | 6.65 | 1,284,163 | -0.60% |
| 2026-07-20 | 6.9 | 7.14 | 6.69 | 6.69 | 1,033,283 | -3.88% |
| 2026-07-17 | 6.83 | 7.34 | 6.81 | 6.96 | 853,472 | -1.28% |
| 2026-07-16 | 7.27 | 7.295 | 6.74 | 7.05 | 2,096,357 | -3.56% |
| 2026-07-15 | 6.81 | 7.54 | 6.76 | 7.31 | 2,117,198 | +10.76% |
| 2026-07-14 | 6.82 | 7.44 | 6.6 | 6.6 | 857,734 | -7.43% |
| 2026-07-13 | 6.6 | 7.17 | 6.52 | 7.13 | 1,514,190 | +7.06% |
| 2026-07-10 | 6.6 | 6.83 | 6.51 | 6.66 | 886,094 | +1.06% |
| 2026-07-09 | 6.15 | 6.62 | 6.018 | 6.59 | 647,082 | +6.63% |
| 2026-07-08 | 6.22 | 6.3 | 5.98 | 6.18 | 442,266 | -2.83% |
| 2026-07-07 | 6.4 | 6.59 | 6.26 | 6.36 | 1,375,900 | +1.60% |
| 2026-07-06 | 6.13 | 6.37 | 6 | 6.26 | 560,329 | +1.29% |
| 2026-07-02 | 6.48 | 6.59 | 6.13 | 6.18 | 747,025 | -6.22% |
| 2026-07-01 | 6.21 | 6.775 | 6.2 | 6.59 | 1,137,658 | +7.50% |
| 2026-06-30 | 6.25 | 6.415 | 6 | 6.13 | 902,334 | -0.81% |
| 2026-06-29 | 5.69 | 6.36 | 5.6 | 6.18 | 1,838,151 | +10.36% |
| 2026-06-26 | 5.07 | 5.65 | 5.07 | 5.6 | 818,245 | +8.74% |
| 2026-06-25 | 5.18 | 5.3 | 5.03 | 5.15 | 977,727 | -0.19% |
| 2026-06-24 | 4.97 | 5.23 | 4.9 | 5.16 | 668,146 | +3.82% |
| 2026-06-23 | 4.99 | 5.195 | 4.89 | 4.97 | 994,634 | -3.12% |
| 2026-06-22 | 5.01 | 5.235 | 4.81 | 5.13 | 1,026,292 | +2.81% |
| 2026-06-18 | 5.01 | 5.14 | 4.73 | 4.99 | 1,391,399 | +2.46% |
| 2026-06-17 | 5.05 | 5.105 | 4.785 | 4.87 | 742,888 | -3.56% |
| 2026-06-16 | 5.18 | 5.378 | 4.98 | 5.05 | 1,323,536 | -3.81% |
| 2026-06-15 | 4.77 | 5.43 | 4.68 | 5.25 | 2,533,005 | +19.86% |
| 2026-06-12 | 4.27 | 4.39 | 4.152 | 4.38 | 368,062 | +3.55% |
| 2026-06-11 | 4.15 | 4.27 | 4.075 | 4.23 | 508,132 | +1.44% |
| 2026-06-10 | 4.03 | 4.29 | 4.01 | 4.17 | 728,545 | +1.71% |
| 2026-06-09 | 4.06 | 4.22 | 3.95 | 4.1 | 550,367 | -0.73% |
| 2026-06-08 | 4.09 | 4.21 | 4 | 4.13 | 463,251 | +1.72% |
| 2026-06-05 | 4.24 | 4.34 | 3.98 | 4.06 | 674,360 | -6.24% |
| 2026-06-04 | 4.25 | 4.505 | 4.25 | 4.33 | 1,112,084 | +0.46% |
| 2026-06-03 | 4.27 | 4.36 | 3.98 | 4.31 | 1,172,216 | -1.60% |
| 2026-06-02 | 4.67 | 4.67 | 4.11 | 4.38 | 860,851 | +0.69% |
| 2026-06-01 | 4.19 | 4.405 | 4.03 | 4.35 | 1,046,766 | +4.82% |
| 2026-05-29 | 4.18 | 4.3 | 4.125 | 4.15 | 887,743 | -0.95% |
| 2026-05-28 | 3.87 | 4.205 | 3.83 | 4.19 | 1,091,365 | +8.27% |
| 2026-05-27 | 3.87 | 4.04 | 3.8 | 3.87 | 645,327 | -2.76% |
| 2026-05-26 | 4.2 | 4.3 | 3.965 | 3.98 | 658,336 | -3.63% |
| 2026-05-22 | 4 | 4.2 | 3.81 | 4.13 | 804,994 | +9.26% |
| 2026-05-21 | 3.95 | 3.983 | 3.69 | 3.78 | 662,872 | -1.05% |
| 2026-05-20 | 3.9 | 3.915 | 3.639 | 3.82 | 1,023,997 | +3.80% |
| 2026-05-19 | 3.49 | 3.79 | 3.48 | 3.68 | 1,044,160 | +7.60% |
| 2026-05-18 | 3.16 | 3.42 | 3.16 | 3.42 | 903,593 | +8.23% |
| 2026-05-15 | 2.93 | 3.18 | 2.93 | 3.16 | 680,572 | +2.93% |
| 2026-05-14 | 2.85 | 3.08 | 2.82 | 3.07 | 1,109,958 | +7.72% |
| 2026-05-13 | 3.12 | 3.54 | 2.62 | 2.85 | 2,733,434 | -8.65% |