Semrush Inc. (SEMR)
NYSE: SEMR
· Real-Time Price · USD
7.33
0.09 (1.24%)
At close: Oct 03, 2025, 3:59 PM
7.30
-0.34%
After-hours: Oct 03, 2025, 07:22 PM EDT
SEMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.24 | 7.55 | 7.21 | 7.35 | 7.35 | 1.52% | 1,285,190 |
| Oct 2, 2025 | 7.16 | 7.28 | 7.05 | 7.24 | 7.24 | 1.26% | 1,403,908 |
| Oct 1, 2025 | 7.19 | 7.37 | 7.11 | 7.15 | 7.15 | 0.99% | 1,675,242 |
| Sep 30, 2025 | 7.32 | 7.32 | 6.97 | 7.08 | 7.08 | -2.75% | 1,195,200 |
| Sep 29, 2025 | 7.45 | 7.48 | 7.22 | 7.28 | 7.28 | -1.75% | 1,043,400 |
| Sep 26, 2025 | 7.44 | 7.50 | 7.38 | 7.41 | 7.41 | -0.54% | 595,800 |
| Sep 25, 2025 | 7.42 | 7.47 | 7.36 | 7.45 | 7.45 | -1.59% | 695,822 |
| Sep 24, 2025 | 7.45 | 7.70 | 7.42 | 7.57 | 7.57 | 2.85% | 1,396,026 |
| Sep 23, 2025 | 7.54 | 7.55 | 7.35 | 7.36 | 7.36 | -2.00% | 829,400 |
| Sep 22, 2025 | 7.30 | 7.53 | 7.26 | 7.51 | 7.51 | 2.60% | 1,101,599 |
| Sep 19, 2025 | 7.56 | 7.64 | 7.31 | 7.32 | 7.32 | -2.79% | 2,821,249 |
| Sep 18, 2025 | 7.52 | 7.61 | 7.41 | 7.53 | 7.53 | 2.17% | 1,037,623 |
| Sep 17, 2025 | 7.44 | 7.66 | 7.31 | 7.37 | 7.37 | -0.54% | 1,314,130 |
| Sep 16, 2025 | 7.42 | 7.55 | 7.38 | 7.41 | 7.41 | -0.40% | 1,091,300 |
| Sep 15, 2025 | 7.47 | 7.54 | 7.42 | 7.44 | 7.44 | 0.40% | 870,122 |
| Sep 12, 2025 | 7.55 | 7.60 | 7.40 | 7.41 | 7.41 | -2.50% | 707,000 |
| Sep 11, 2025 | 7.41 | 7.61 | 7.40 | 7.60 | 7.60 | 3.12% | 1,031,800 |
| 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 |
Page 1 of 57