Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SEMrush Holdings, Inc. Class A Common Stock (NY:SEMR)

9.840 -0.040 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 9.890 9.920 9.730 9.840 1,162,753 -0.04(-0.40%)
May 29, 2025 10.06 10.07 9.785 9.880 842,108 +0.01(+0.10%)
May 28, 2025 10.11 10.16 9.850 9.870 821,409 -0.19(-1.89%)
May 27, 2025 9.860 10.07 9.770 10.06 816,504 +0.43(+4.47%)
May 23, 2025 9.620 9.820 9.540 9.630 870,550 -0.21(-2.13%)
May 22, 2025 9.620 9.900 9.565 9.840 1,133,546 +0.12(+1.23%)
May 21, 2025 10.75 10.88 9.710 9.720 1,401,326 -1.14(-10.50%)
May 20, 2025 10.62 10.88 10.58 10.86 365,040 +0.16(+1.50%)
May 19, 2025 10.62 10.91 10.62 10.70 297,817 -0.08(-0.74%)
May 16, 2025 10.88 11.01 10.77 10.78 374,502 -0.07(-0.65%)
May 15, 2025 10.85 11.00 10.63 10.85 514,099 -0.12(-1.09%)
May 14, 2025 10.79 11.12 10.79 10.97 443,706 +0.13(+1.20%)
May 13, 2025 10.78 10.98 10.74 10.84 454,328 +0.11(+1.03%)
May 12, 2025 10.69 11.14 10.54 10.73 590,971 +0.35(+3.37%)
May 09, 2025 10.18 10.53 10.05 10.38 803,466 +0.38(+3.80%)
May 08, 2025 9.880 10.40 9.375 10.00 1,281,058 -0.22(-2.15%)
May 07, 2025 10.17 10.32 10.03 10.22 783,955 +0.07(+0.69%)
May 06, 2025 10.14 10.34 9.990 10.15 544,763 -0.24(-2.31%)
May 05, 2025 10.29 10.48 10.10 10.39 464,594 -0.01(-0.10%)
May 02, 2025 10.53 10.58 10.29 10.40 463,332 +0.02(+0.19%)
May 01, 2025 10.41 10.53 10.31 10.38 401,969 +0.10(+0.97%)
Apr 30, 2025 10.10 10.29 9.950 10.28 586,362 -0.04(-0.39%)
Apr 29, 2025 10.26 10.39 10.19 10.32 364,735 +0.12(+1.18%)
Apr 28, 2025 10.31 10.39 10.02 10.20 471,221 -0.13(-1.26%)
Apr 25, 2025 10.08 10.34 10.01 10.33 397,119 +0.12(+1.18%)
Apr 24, 2025 9.890 10.28 9.740 10.21 589,403 +0.53(+5.48%)
Apr 23, 2025 9.640 9.930 9.560 9.680 494,535 +0.43(+4.65%)
Apr 22, 2025 9.110 9.310 8.930 9.250 568,800 +0.27(+3.01%)
Apr 21, 2025 8.900 9.000 8.710 8.980 435,634 +0.01(+0.11%)
Apr 17, 2025 8.890 9.010 8.740 8.970 434,137 +0.08(+0.90%)
Apr 16, 2025 8.790 8.980 8.715 8.890 484,505 -0.07(-0.78%)
Apr 15, 2025 8.790 9.120 8.790 8.960 375,242 +0.13(+1.47%)
Apr 14, 2025 9.120 9.130 8.760 8.830 520,550 -0.01(-0.11%)
Apr 11, 2025 8.750 8.850 8.475 8.840 419,429 +0.09(+1.03%)
Apr 10, 2025 8.990 9.010 8.610 8.750 610,570 -0.39(-4.27%)
Apr 09, 2025 8.270 9.300 8.090 9.140 600,105 +0.85(+10.25%)
Apr 08, 2025 8.890 8.890 8.125 8.290 659,211 -0.14(-1.66%)
Apr 07, 2025 8.140 8.805 7.900 8.430 746,713 -0.07(-0.82%)
Apr 04, 2025 8.640 8.665 8.240 8.500 748,170 -0.40(-4.49%)
Apr 03, 2025 8.900 9.067 8.650 8.900 598,366 -0.55(-5.82%)
Apr 02, 2025 9.380 9.615 9.290 9.450 581,381 -0.11(-1.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.