Semrush Inc. (SEMR)
NYSE: SEMR
· Real-Time Price · USD
7.42
-0.25 (-3.26%)
At close: Aug 14, 2025, 3:59 PM
7.59
2.36%
After-hours: Aug 14, 2025, 06:12 PM EDT
SEMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.45 | 7.52 | 7.28 | 7.42 | 7.42 | -3.26% | 1,035,097 |
| Aug 13, 2025 | 7.48 | 7.71 | 7.43 | 7.67 | 7.67 | 3.37% | 1,090,700 |
| Aug 12, 2025 | 7.22 | 7.53 | 7.19 | 7.42 | 7.42 | 4.21% | 1,292,470 |
| Aug 11, 2025 | 7.20 | 7.32 | 7.01 | 7.12 | 7.12 | 0.00% | 1,849,300 |
| Aug 8, 2025 | 7.50 | 7.55 | 7.08 | 7.12 | 7.12 | -4.81% | 1,356,000 |
| Aug 7, 2025 | 7.70 | 7.83 | 7.45 | 7.48 | 7.48 | -1.58% | 1,618,528 |
| Aug 6, 2025 | 7.34 | 7.62 | 7.25 | 7.60 | 7.60 | 4.11% | 2,358,127 |
| Aug 5, 2025 | 8.34 | 8.34 | 7.10 | 7.30 | 7.30 | -20.74% | 4,037,202 |
| Aug 4, 2025 | 9.10 | 9.29 | 8.85 | 9.21 | 9.21 | 8.48% | 2,306,923 |
| Aug 1, 2025 | 8.95 | 8.99 | 8.46 | 8.49 | 8.49 | -5.25% | 879,500 |
| Jul 31, 2025 | 9.45 | 9.45 | 8.95 | 8.96 | 8.96 | -4.88% | 927,189 |
| Jul 30, 2025 | 9.62 | 9.71 | 9.37 | 9.42 | 9.42 | -1.98% | 836,109 |
| Jul 29, 2025 | 9.94 | 10.00 | 9.60 | 9.61 | 9.61 | -3.03% | 626,500 |
| Jul 28, 2025 | 9.91 | 9.95 | 9.76 | 9.91 | 9.91 | 1.75% | 608,511 |
| Jul 25, 2025 | 9.66 | 9.82 | 9.57 | 9.74 | 9.74 | 1.67% | 664,023 |
| Jul 24, 2025 | 9.89 | 9.98 | 9.55 | 9.58 | 9.58 | -4.20% | 1,024,637 |
| Jul 23, 2025 | 9.96 | 10.01 | 9.54 | 10.00 | 10.00 | 2.04% | 1,654,496 |
| Jul 22, 2025 | 9.61 | 10.10 | 9.45 | 9.80 | 9.80 | 8.17% | 2,096,323 |
| Jul 21, 2025 | 9.00 | 9.12 | 8.98 | 9.06 | 9.06 | 1.68% | 584,312 |
| Jul 18, 2025 | 9.08 | 9.09 | 8.88 | 8.91 | 8.91 | -1.66% | 422,726 |