tiprankstipranks
SEMrush Holdings (SEMR)
NYSE:SEMR
US Market
SEMR
SEMrush Holdings
RESEARCH TOOLSreports
Want to see SEMR full AI Analyst Report?

SEMrush Holdings (SEMR) Historical Prices

352 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 27, 2026
12.00
12.01
11.99
12.00
12.00
0.00%
2,796,639
1.95
Apr 24, 2026
11.98
12.00
11.98
12.00
12.00
+0.17%
726,500
0.51
Apr 23, 2026
11.98
12.00
11.98
11.98
11.98
0.00%
2,510,342
1.79
Apr 22, 2026
11.99
12.00
11.98
11.98
11.98
-0.08%
2,056,231
1.47
Apr 21, 2026
11.99
12.00
11.99
11.99
11.99
0.00%
2,439,638
1.75
Apr 20, 2026
11.98
12.01
11.98
11.99
11.99
+0.08%
1,340,420
0.96
Apr 17, 2026
11.97
12.00
11.95
11.98
11.98
+0.25%
1,325,296
0.94
Apr 16, 2026
11.95
11.96
11.94
11.95
11.95
0.00%
645,004
0.46
Apr 15, 2026
11.98
11.98
11.95
11.95
11.95
0.00%
482,287
0.34
Apr 14, 2026
11.97
11.97
11.95
11.95
11.95
+0.08%
664,502
0.44
Apr 13, 2026
11.95
11.95
11.94
11.94
11.94
0.00%
750,785
0.47
Apr 10, 2026
11.95
11.96
11.94
11.94
11.94
-0.17%
1,560,033
0.93
Apr 09, 2026
11.95
11.96
11.95
11.96
11.96
+0.08%
1,058,819
0.60
Apr 08, 2026
11.98
11.98
11.95
11.95
11.95
0.00%
1,087,610
0.58
Apr 07, 2026
11.95
11.96
11.95
11.95
11.95
0.00%
569,954
0.30
Apr 06, 2026
11.95
11.96
11.95
11.95
11.95
0.00%
487,063
0.25
Apr 03, 2026
11.95
11.96
11.94
11.95
11.95
0.00%
0
0.00
Apr 02, 2026
11.95
11.96
11.94
11.95
11.95
-0.08%
1,046,598
0.53
Apr 01, 2026
11.94
11.96
11.94
11.96
11.96
+0.17%
442,887
0.23
Mar 31, 2026
11.95
11.96
11.94
11.94
11.94
0.00%
585,967
0.30
Mar 30, 2026
11.94
11.96
11.93
11.94
11.94
+0.08%
497,401
0.25
Mar 27, 2026
11.93
11.94
11.93
11.93
11.93
0.00%
534,777
0.27
Mar 26, 2026
11.93
11.94
11.93
11.93
11.93
0.00%
453,904
0.23
Mar 25, 2026
11.94
11.94
11.93
11.93
11.93
0.00%
771,370
0.39
Mar 24, 2026
11.94
11.94
11.93
11.93
11.93
0.00%
513,518
0.26
Mar 23, 2026
11.93
11.95
11.93
11.93
11.93
0.00%
1,122,096
0.57
Mar 20, 2026
11.93
11.93
11.92
11.93
11.93
+0.08%
1,470,136
0.74
Mar 19, 2026
11.91
11.93
11.91
11.92
11.92
0.00%
950,415
0.48
Mar 18, 2026
11.92
11.93
11.92
11.92
11.92
-0.08%
785,127
0.39
Mar 17, 2026
11.92
11.93
11.92
11.93
11.93
0.00%
577,319
0.29
Mar 16, 2026
11.93
11.93
11.92
11.93
11.93
+0.08%
502,318
0.25
Mar 13, 2026
11.94
11.94
11.90
11.92
11.92
0.00%
2,146,832
1.07
Mar 12, 2026
11.92
11.93
11.91
11.92
11.92
0.00%
939,775
0.47
Mar 11, 2026
11.92
11.93
11.92
11.92
11.92
0.00%
1,282,961
0.64
Mar 10, 2026
11.92
11.94
11.92
11.92
11.92
-0.17%
4,908,291
2.50
Mar 09, 2026
11.92
11.94
11.92
11.94
11.94
+0.08%
1,048,512
0.53
Mar 06, 2026
11.93
11.94
11.92
11.93
11.93
-0.17%
764,859
0.38
Mar 05, 2026
11.93
11.95
11.93
11.95
11.95
+0.08%
873,013
0.44
Mar 04, 2026
11.92
11.95
11.92
11.94
11.94
+0.08%
1,374,442
0.69
Mar 03, 2026
11.86
11.93
11.86
11.93
11.93
+1.10%
2,919,005
1.48
Mar 02, 2026
11.80
11.82
11.80
11.80
11.80
-0.17%
1,353,756
0.68
Feb 27, 2026
11.80
11.82
11.80
11.82
11.82
+0.08%
1,149,318
0.58
Feb 26, 2026
11.82
11.82
11.80
11.81
11.81
0.00%
1,452,138
0.73
Feb 25, 2026
11.82
11.82
11.77
11.81
11.81
+0.17%
1,833,776
0.91
Feb 24, 2026
11.79
11.81
11.79
11.79
11.79
-0.08%
1,930,319
0.95
Feb 23, 2026
11.82
11.82
11.78
11.80
11.80
-0.17%
1,879,803
0.90
Feb 20, 2026
11.81
11.84
11.79
11.82
11.82
0.00%
4,705,635
2.19
Feb 19, 2026
11.83
11.83
11.80
11.82
11.82
-0.17%
1,532,362
0.54
Feb 18, 2026
11.82
11.85
11.80
11.84
11.84
+0.25%
1,873,503
0.67
Feb 17, 2026
11.82
11.83
11.81
11.81
11.81
-0.17%
1,636,027
0.58
Rows:
50