Similarweb Ltd. (SMWB)
7.60
-0.63 (-7.65%)
At close: Apr 03, 2025, 3:59 PM
7.68
1.03%
After-hours: Apr 03, 2025, 08:00 PM EDT
Similarweb Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 8.10 | 8.51 | 8.08 | 8.23 | -0.11 | -1.32% | 376,032 |
| Apr 1, 2025 | 8.28 | 8.59 | 8.22 | 8.34 | 0.07 | 0.85% | 310,800 |
| Mar 31, 2025 | 8.33 | 8.45 | 8.00 | 8.27 | -0.09 | -1.08% | 474,830 |
| Mar 28, 2025 | 8.59 | 8.70 | 8.27 | 8.36 | -0.23 | -2.68% | 236,085 |
| Mar 27, 2025 | 8.80 | 8.90 | 8.57 | 8.59 | -0.25 | -2.83% | 263,025 |
| Mar 26, 2025 | 9.08 | 9.17 | 8.69 | 8.84 | -0.26 | -2.86% | 285,700 |
| Mar 25, 2025 | 9.22 | 9.34 | 9.04 | 9.10 | -0.10 | -1.09% | 255,550 |
| Mar 24, 2025 | 9.21 | 9.27 | 9.10 | 9.20 | 0.19 | 2.11% | 225,200 |
| Mar 21, 2025 | 9.01 | 9.18 | 8.84 | 9.01 | -0.14 | -1.53% | 298,742 |
| Mar 20, 2025 | 9.16 | 9.28 | 9.07 | 9.15 | -0.05 | -0.54% | 328,900 |
| Mar 19, 2025 | 9.06 | 9.36 | 9.00 | 9.20 | 0.13 | 1.43% | 230,150 |
| Mar 18, 2025 | 9.31 | 9.32 | 8.96 | 9.07 | -0.23 | -2.47% | 401,400 |
| Mar 17, 2025 | 9.03 | 9.47 | 9.01 | 9.30 | 0.25 | 2.76% | 387,543 |
| Mar 14, 2025 | 8.78 | 9.15 | 8.72 | 9.05 | 0.39 | 4.50% | 380,500 |
| Mar 13, 2025 | 8.79 | 8.85 | 8.50 | 8.66 | -0.23 | -2.59% | 439,700 |
| Mar 12, 2025 | 9.12 | 9.22 | 8.74 | 8.89 | 0.07 | 0.79% | 328,700 |
| Mar 11, 2025 | 8.95 | 9.19 | 8.74 | 8.82 | -0.18 | -2.00% | 452,303 |
| Mar 10, 2025 | 8.77 | 9.28 | 8.73 | 9.00 | -0.08 | -0.88% | 832,647 |
| Mar 7, 2025 | 9.20 | 9.64 | 8.82 | 9.08 | -0.17 | -1.84% | 673,323 |
| Mar 6, 2025 | 9.53 | 9.68 | 9.11 | 9.25 | -0.26 | -2.73% | 536,226 |
| Mar 5, 2025 | 9.25 | 9.59 | 9.01 | 9.51 | 0.28 | 3.03% | 418,050 |
| Mar 4, 2025 | 9.00 | 9.32 | 8.77 | 9.23 | 0.12 | 1.32% | 625,028 |
| Mar 3, 2025 | 9.65 | 9.68 | 9.06 | 9.11 | -0.43 | -4.51% | 469,106 |
| Feb 28, 2025 | 9.27 | 9.55 | 9.12 | 9.54 | 0.13 | 1.38% | 527,121 |
| Feb 27, 2025 | 9.91 | 10.10 | 9.40 | 9.41 | -0.51 | -5.14% | 799,045 |
| Feb 26, 2025 | 9.57 | 10.18 | 9.52 | 9.92 | 0.43 | 4.53% | 750,922 |
| Feb 25, 2025 | 9.49 | 9.62 | 9.02 | 9.49 | 0.04 | 0.42% | 716,729 |
| Feb 24, 2025 | 9.52 | 9.63 | 9.22 | 9.45 | -0.07 | -0.74% | 500,608 |
| Feb 21, 2025 | 9.95 | 9.95 | 9.52 | 9.52 | -0.39 | -3.94% | 631,300 |
| Feb 20, 2025 | 10.07 | 10.29 | 9.84 | 9.91 | -0.21 | -2.08% | 791,770 |
| Feb 19, 2025 | 10.42 | 10.65 | 9.95 | 10.12 | -0.19 | -1.84% | 1,132,455 |
| Feb 18, 2025 | 10.84 | 10.84 | 10.26 | 10.31 | -0.45 | -4.18% | 1,226,492 |
| Feb 14, 2025 | 10.56 | 11.05 | 10.51 | 10.76 | 0.17 | 1.61% | 1,109,545 |
| Feb 13, 2025 | 11.89 | 12.01 | 10.52 | 10.59 | -1.28 | -10.78% | 2,282,418 |
| Feb 12, 2025 | 10.67 | 12.33 | 9.50 | 11.87 | -4.91 | -29.26% | 6,860,500 |
| Feb 11, 2025 | 17.34 | 17.34 | 16.52 | 16.78 | -0.29 | -1.70% | 1,004,900 |
| Feb 10, 2025 | 17.60 | 17.64 | 17.02 | 17.07 | -0.01 | -0.06% | 530,400 |
| Feb 7, 2025 | 17.45 | 17.45 | 17.00 | 17.08 | -0.19 | -1.10% | 755,746 |
| Feb 6, 2025 | 17.36 | 17.51 | 17.00 | 17.27 | -0.19 | -1.09% | 429,500 |
| Feb 5, 2025 | 17.43 | 17.56 | 17.14 | 17.46 | 0.14 | 0.81% | 499,488 |
| Feb 4, 2025 | 16.95 | 17.50 | 16.70 | 17.32 | 0.64 | 3.84% | 617,775 |
| Feb 3, 2025 | 16.45 | 17.05 | 16.29 | 16.68 | 0.47 | 2.90% | 683,100 |
| Jan 31, 2025 | 17.14 | 17.29 | 15.96 | 16.21 | -0.80 | -4.70% | 607,439 |
| Jan 30, 2025 | 16.60 | 17.39 | 16.60 | 17.01 | 0.50 | 3.03% | 494,046 |
| Jan 29, 2025 | 16.76 | 16.88 | 16.28 | 16.51 | -0.15 | -0.90% | 634,500 |
| Jan 28, 2025 | 15.94 | 16.71 | 15.75 | 16.66 | 0.89 | 5.64% | 504,539 |
| Jan 27, 2025 | 15.68 | 16.41 | 15.34 | 15.77 | -0.90 | -5.40% | 512,300 |
| Jan 24, 2025 | 15.83 | 16.67 | 15.74 | 16.67 | 0.62 | 3.86% | 901,736 |
| Jan 23, 2025 | 15.63 | 16.19 | 15.53 | 16.05 | 0.42 | 2.69% | 597,289 |
| Jan 22, 2025 | 15.76 | 16.03 | 15.44 | 15.63 | 0.03 | 0.19% | 923,304 |