Semrush Inc. (SEMR)
9.43
-0.13 (-1.36%)
At close: Apr 02, 2025, 3:59 PM
9.11
-3.40%
After-hours: Apr 02, 2025, 08:00 PM EDT
Semrush Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 9.38 | 9.62 | 9.29 | 9.45 | -0.11 | -1.15% | 579,053 |
| Apr 1, 2025 | 9.30 | 9.60 | 9.26 | 9.56 | 0.23 | 2.47% | 544,920 |
| Mar 31, 2025 | 9.33 | 9.45 | 9.07 | 9.33 | -0.24 | -2.51% | 668,224 |
| Mar 28, 2025 | 9.80 | 9.80 | 9.50 | 9.57 | -0.28 | -2.84% | 449,157 |
| Mar 27, 2025 | 9.85 | 10.09 | 9.70 | 9.85 | -0.01 | -0.10% | 495,462 |
| Mar 26, 2025 | 9.95 | 10.01 | 9.70 | 9.86 | -0.07 | -0.70% | 526,638 |
| Mar 25, 2025 | 10.43 | 10.45 | 9.92 | 9.93 | -0.50 | -4.79% | 558,800 |
| Mar 24, 2025 | 10.23 | 10.45 | 10.09 | 10.43 | 0.48 | 4.82% | 785,132 |
| Mar 21, 2025 | 9.92 | 10.00 | 9.74 | 9.95 | -0.18 | -1.78% | 897,967 |
| Mar 20, 2025 | 9.85 | 10.24 | 9.85 | 10.13 | 0.22 | 2.22% | 852,585 |
| Mar 19, 2025 | 9.68 | 10.02 | 9.64 | 9.91 | 0.27 | 2.80% | 754,501 |
| Mar 18, 2025 | 9.79 | 9.84 | 9.47 | 9.64 | -0.27 | -2.72% | 574,034 |
| Mar 17, 2025 | 9.75 | 9.97 | 9.63 | 9.91 | 0.21 | 2.16% | 617,813 |
| Mar 14, 2025 | 9.53 | 9.82 | 9.41 | 9.70 | 0.43 | 4.64% | 652,861 |
| Mar 13, 2025 | 9.88 | 10.05 | 9.21 | 9.27 | -0.68 | -6.83% | 749,481 |
| Mar 12, 2025 | 9.81 | 10.03 | 9.60 | 9.95 | 0.35 | 3.65% | 688,337 |
| Mar 11, 2025 | 9.51 | 9.82 | 9.45 | 9.60 | -0.10 | -1.03% | 817,900 |
| Mar 10, 2025 | 9.99 | 10.00 | 9.57 | 9.70 | -0.46 | -4.53% | 913,724 |
| Mar 7, 2025 | 10.27 | 10.41 | 9.73 | 10.16 | -0.16 | -1.55% | 1,164,100 |
| Mar 6, 2025 | 10.43 | 10.68 | 10.10 | 10.32 | -0.42 | -3.91% | 1,072,342 |
| Mar 5, 2025 | 11.02 | 11.02 | 10.36 | 10.74 | -0.31 | -2.81% | 1,076,914 |
| Mar 4, 2025 | 10.96 | 11.25 | 10.71 | 11.05 | -0.09 | -0.81% | 1,413,118 |
| Mar 3, 2025 | 11.14 | 11.44 | 10.89 | 11.14 | 0.14 | 1.27% | 1,628,643 |
| Feb 28, 2025 | 11.89 | 11.96 | 10.92 | 11.00 | -0.88 | -7.41% | 1,632,437 |
| Feb 27, 2025 | 15.30 | 15.44 | 11.86 | 11.88 | -3.21 | -21.27% | 1,745,181 |
| Feb 26, 2025 | 15.10 | 15.50 | 15.04 | 15.09 | 0.05 | 0.33% | 639,000 |
| Feb 25, 2025 | 15.89 | 15.97 | 15.03 | 15.04 | -0.80 | -5.05% | 713,600 |
| Feb 24, 2025 | 16.17 | 16.19 | 15.51 | 15.84 | -0.25 | -1.55% | 617,000 |
| Feb 21, 2025 | 17.07 | 17.07 | 16.02 | 16.09 | -0.82 | -4.85% | 583,900 |
| Feb 20, 2025 | 17.30 | 17.30 | 16.83 | 16.91 | -0.55 | -3.15% | 397,587 |
| Feb 19, 2025 | 17.65 | 17.90 | 17.38 | 17.46 | -0.25 | -1.41% | 474,849 |
| Feb 18, 2025 | 17.82 | 17.88 | 17.53 | 17.71 | -0.11 | -0.62% | 455,200 |
| Feb 14, 2025 | 17.83 | 18.01 | 17.71 | 17.82 | 0.04 | 0.22% | 311,114 |
| Feb 13, 2025 | 17.75 | 17.87 | 17.20 | 17.78 | 0.11 | 0.62% | 554,761 |
| Feb 12, 2025 | 17.96 | 18.21 | 17.62 | 17.67 | -0.40 | -2.21% | 688,693 |
| Feb 11, 2025 | 18.37 | 18.74 | 17.91 | 18.07 | -0.30 | -1.63% | 539,761 |
| Feb 10, 2025 | 18.26 | 18.48 | 17.98 | 18.37 | 0.37 | 2.06% | 941,554 |
| Feb 7, 2025 | 17.99 | 18.17 | 17.71 | 18.00 | 0.08 | 0.45% | 993,255 |
| Feb 6, 2025 | 17.53 | 18.24 | 17.37 | 17.92 | 0.50 | 2.87% | 979,836 |
| Feb 5, 2025 | 17.50 | 17.56 | 17.08 | 17.42 | -0.06 | -0.34% | 630,909 |
| Feb 4, 2025 | 17.37 | 17.53 | 17.12 | 17.48 | 0.10 | 0.58% | 591,600 |
| Feb 3, 2025 | 17.08 | 17.54 | 16.79 | 17.38 | -0.06 | -0.34% | 591,200 |
| Jan 31, 2025 | 17.58 | 17.71 | 17.14 | 17.44 | 0.07 | 0.40% | 991,600 |
| Jan 30, 2025 | 17.50 | 17.73 | 17.25 | 17.37 | -0.13 | -0.74% | 636,496 |
| Jan 29, 2025 | 17.38 | 17.95 | 17.17 | 17.50 | 0.01 | 0.06% | 922,474 |
| Jan 28, 2025 | 16.44 | 17.84 | 16.32 | 17.49 | 1.12 | 6.84% | 893,300 |
| Jan 27, 2025 | 16.12 | 16.62 | 16.10 | 16.37 | -0.05 | -0.30% | 627,500 |
| Jan 24, 2025 | 16.25 | 16.54 | 15.97 | 16.42 | 0.22 | 1.36% | 783,478 |
| Jan 23, 2025 | 15.62 | 16.24 | 15.32 | 16.20 | 0.46 | 2.92% | 714,425 |
| Jan 22, 2025 | 16.57 | 16.95 | 15.61 | 15.74 | -0.72 | -4.37% | 1,339,244 |