SEMrush Holdings, Inc. Class A Common Stock (SEMR)
7.6500
+0.0200 (0.26%)
NYSE · Last Trade: Oct 23rd, 9:12 PM EDT
Historical Prices For SEMrush Holdings, Inc. Class A Common Stock (SEMR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 7.58 | 7.71 | 7.53 | 7.65 | 837,472 | 7.65 |
| 10/22/2025 | 7.53 | 7.68 | 7.45 | 7.63 | 1,040,905 | 7.63 |
| 10/21/2025 | 7.36 | 7.62 | 7.31 | 7.59 | 913,054 | 7.59 |
| 10/20/2025 | 7.30 | 7.47 | 7.30 | 7.38 | 691,903 | 7.38 |
| 10/17/2025 | 7.25 | 7.38 | 7.10 | 7.18 | 1,069,814 | 7.18 |
| 10/16/2025 | 7.35 | 7.57 | 7.33 | 7.33 | 1,007,586 | 7.33 |
| 10/15/2025 | 7.20 | 7.33 | 7.10 | 7.31 | 797,383 | 7.31 |
| 10/14/2025 | 6.98 | 7.27 | 6.91 | 7.18 | 1,611,808 | 7.18 |
| 10/13/2025 | 7.30 | 7.30 | 7.02 | 7.10 | 801,738 | 7.10 |
| 10/10/2025 | 7.44 | 7.45 | 7.01 | 7.06 | 1,109,324 | 7.06 |
| 10/09/2025 | 7.32 | 7.45 | 7.18 | 7.41 | 886,674 | 7.41 |
| 10/08/2025 | 7.33 | 7.53 | 7.25 | 7.35 | 991,819 | 7.35 |
| 10/07/2025 | 7.45 | 7.45 | 7.15 | 7.25 | 1,210,240 | 7.25 |
| 10/06/2025 | 7.44 | 7.71 | 7.20 | 7.43 | 1,850,336 | 7.43 |
| 10/03/2025 | 7.24 | 7.55 | 7.21 | 7.35 | 1,313,203 | 7.35 |
| 10/02/2025 | 7.16 | 7.28 | 7.04 | 7.24 | 1,403,907 | 7.24 |
| 10/01/2025 | 7.19 | 7.37 | 7.11 | 7.15 | 1,675,233 | 7.15 |
| 9/30/2025 | 7.32 | 7.32 | 6.97 | 7.08 | 1,195,199 | 7.08 |
| 9/29/2025 | 7.45 | 7.48 | 7.22 | 7.28 | 1,042,884 | 7.28 |
| 9/26/2025 | 7.44 | 7.50 | 7.38 | 7.41 | 605,248 | 7.41 |
| 9/25/2025 | 7.42 | 7.47 | 7.36 | 7.45 | 695,552 | 7.45 |
| 9/24/2025 | 7.45 | 7.70 | 7.42 | 7.57 | 1,396,013 | 7.57 |
| 9/23/2025 | 7.54 | 7.55 | 7.35 | 7.36 | 829,372 | 7.36 |
| 9/22/2025 | 7.30 | 7.53 | 7.26 | 7.51 | 1,101,408 | 7.51 |
| 9/19/2025 | 7.56 | 7.64 | 7.31 | 7.32 | 2,821,249 | 7.32 |
| 9/18/2025 | 7.52 | 7.61 | 7.41 | 7.53 | 1,037,623 | 7.53 |
| 9/17/2025 | 7.44 | 7.66 | 7.30 | 7.37 | 1,314,130 | 7.37 |
| 9/16/2025 | 7.42 | 7.54 | 7.38 | 7.41 | 1,091,256 | 7.41 |
| 9/15/2025 | 7.47 | 7.54 | 7.42 | 7.44 | 870,122 | 7.44 |
| 9/12/2025 | 7.55 | 7.60 | 7.40 | 7.41 | 706,974 | 7.41 |
| 9/11/2025 | 7.41 | 7.61 | 7.40 | 7.60 | 1,031,767 | 7.60 |
| 9/10/2025 | 7.72 | 7.77 | 7.32 | 7.37 | 1,797,157 | 7.37 |
| 9/09/2025 | 7.75 | 7.80 | 7.66 | 7.73 | 823,443 | 7.73 |
| 9/08/2025 | 7.77 | 7.90 | 7.66 | 7.78 | 1,223,241 | 7.78 |
| 9/05/2025 | 7.82 | 7.88 | 7.59 | 7.72 | 932,726 | 7.72 |
| 9/04/2025 | 7.70 | 7.79 | 7.50 | 7.68 | 866,849 | 7.68 |
| 9/03/2025 | 7.74 | 7.80 | 7.66 | 7.71 | 710,250 | 7.71 |
| 9/02/2025 | 7.73 | 7.80 | 7.62 | 7.68 | 1,255,767 | 7.68 |
| 8/29/2025 | 7.88 | 8.07 | 7.85 | 7.90 | 1,054,055 | 7.90 |
| 8/28/2025 | 7.91 | 8.06 | 7.82 | 7.88 | 764,442 | 7.88 |
| 8/27/2025 | 7.74 | 7.87 | 7.71 | 7.86 | 1,024,342 | 7.86 |
| 8/26/2025 | 7.73 | 7.82 | 7.63 | 7.68 | 1,185,898 | 7.68 |
| 8/25/2025 | 7.84 | 7.93 | 7.69 | 7.70 | 864,468 | 7.70 |
| 8/22/2025 | 7.75 | 8.01 | 7.74 | 7.91 | 1,070,059 | 7.91 |
| 8/21/2025 | 7.55 | 7.74 | 7.52 | 7.72 | 940,379 | 7.72 |
| 8/20/2025 | 7.65 | 7.69 | 7.43 | 7.59 | 1,627,519 | 7.59 |
| 8/19/2025 | 7.72 | 7.80 | 7.56 | 7.73 | 1,003,537 | 7.73 |
| 8/18/2025 | 7.51 | 7.83 | 7.51 | 7.74 | 1,107,657 | 7.74 |
| 8/15/2025 | 7.51 | 7.67 | 7.41 | 7.53 | 3,591,258 | 7.53 |
| 8/14/2025 | 7.45 | 7.52 | 7.28 | 7.42 | 1,039,566 | 7.42 |
| 8/13/2025 | 7.48 | 7.71 | 7.43 | 7.67 | 1,090,618 | 7.67 |
| 8/12/2025 | 7.22 | 7.53 | 7.19 | 7.42 | 1,292,170 | 7.42 |
| 8/11/2025 | 7.20 | 7.32 | 7.01 | 7.12 | 1,848,253 | 7.12 |
| 8/08/2025 | 7.50 | 7.55 | 7.08 | 7.12 | 1,355,992 | 7.12 |
| 8/07/2025 | 7.70 | 7.83 | 7.45 | 7.48 | 1,618,528 | 7.48 |
| 8/06/2025 | 7.34 | 7.62 | 7.29 | 7.60 | 2,357,983 | 7.60 |
| 8/05/2025 | 8.34 | 8.34 | 7.10 | 7.30 | 4,035,862 | 7.30 |
| 8/04/2025 | 9.10 | 9.29 | 8.85 | 9.21 | 2,301,927 | 9.21 |
| 8/01/2025 | 8.95 | 8.98 | 8.46 | 8.49 | 879,470 | 8.49 |
| 7/31/2025 | 9.45 | 9.45 | 8.95 | 8.96 | 927,189 | 8.96 |
| 7/30/2025 | 9.62 | 9.71 | 9.37 | 9.42 | 836,109 | 9.42 |
| 7/29/2025 | 9.94 | 10.00 | 9.60 | 9.61 | 626,494 | 9.61 |
| 7/28/2025 | 9.91 | 9.95 | 9.76 | 9.91 | 608,261 | 9.91 |
| 7/25/2025 | 9.66 | 9.82 | 9.57 | 9.74 | 664,023 | 9.74 |
| 7/24/2025 | 9.89 | 9.98 | 9.55 | 9.58 | 1,024,512 | 9.58 |