Semrush Inc. (SEMR)
NYSE: SEMR
· Real-Time Price · USD
7.41
-0.19 (-2.50%)
At close: Sep 12, 2025, 3:59 PM
7.45
0.61%
After-hours: Sep 12, 2025, 06:13 PM EDT
SEMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 7.41 | 7.61 | 7.40 | 7.60 | 7.60 | 3.12% | 1,030,918 |
| Sep 10, 2025 | 7.73 | 7.77 | 7.32 | 7.37 | 7.37 | -4.66% | 1,797,335 |
| Sep 9, 2025 | 7.75 | 7.81 | 7.66 | 7.73 | 7.73 | -0.64% | 823,443 |
| Sep 8, 2025 | 7.77 | 7.90 | 7.66 | 7.78 | 7.78 | 0.78% | 1,222,641 |
| Sep 5, 2025 | 7.82 | 7.89 | 7.60 | 7.72 | 7.72 | 0.52% | 932,726 |
| Sep 4, 2025 | 7.70 | 7.79 | 7.51 | 7.68 | 7.68 | -0.39% | 866,848 |
| Sep 3, 2025 | 7.74 | 7.80 | 7.66 | 7.71 | 7.71 | 0.39% | 710,252 |
| Sep 2, 2025 | 7.73 | 7.80 | 7.62 | 7.68 | 7.68 | -2.78% | 1,256,848 |
| Aug 29, 2025 | 7.88 | 8.07 | 7.85 | 7.90 | 7.90 | 0.25% | 1,054,055 |
| Aug 28, 2025 | 7.91 | 8.06 | 7.82 | 7.88 | 7.88 | 0.25% | 764,442 |
| Aug 27, 2025 | 7.74 | 7.87 | 7.71 | 7.86 | 7.86 | 2.34% | 1,024,342 |
| Aug 26, 2025 | 7.73 | 7.82 | 7.63 | 7.68 | 7.68 | -0.26% | 1,185,900 |
| Aug 25, 2025 | 7.84 | 7.94 | 7.69 | 7.70 | 7.70 | -2.65% | 864,500 |
| Aug 22, 2025 | 7.75 | 8.01 | 7.74 | 7.91 | 7.91 | 2.46% | 1,070,059 |
| Aug 21, 2025 | 7.55 | 7.74 | 7.52 | 7.72 | 7.72 | 1.71% | 940,400 |
| Aug 20, 2025 | 7.65 | 7.69 | 7.44 | 7.59 | 7.59 | -1.81% | 1,627,519 |
| Aug 19, 2025 | 7.72 | 7.80 | 7.56 | 7.73 | 7.73 | -0.13% | 1,004,600 |
| Aug 18, 2025 | 7.51 | 7.83 | 7.51 | 7.74 | 7.74 | 2.79% | 1,107,657 |
| Aug 15, 2025 | 7.51 | 7.67 | 7.41 | 7.53 | 7.53 | 1.48% | 3,591,300 |
| Aug 14, 2025 | 7.45 | 7.52 | 7.28 | 7.42 | 7.42 | -3.26% | 1,039,600 |