SEMrush Holdings Inc (SEMR)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.13 | -7.94096978215 | 14.23 | 14.35 | 12.92 | 694828 | 13.5988656 | CS |
| 4 | -3.05 | -18.8854489164 | 16.15 | 16.15 | 12.92 | 573813 | 14.78536207 | CS |
| 12 | 0.04 | 0.306278713629 | 13.06 | 16.42 | 11.41 | 547526 | 14.27391523 | CS |
| 26 | 0.61 | 4.8839071257 | 12.49 | 16.42 | 9.64 | 566301 | 13.02246921 | CS |
| 52 | 4.4 | 50.5747126437 | 8.7 | 16.42 | 7.36 | 442796 | 11.69151013 | CS |
| 156 | -4.66 | -26.2387387387 | 17.76 | 32.479 | 7.16 | 352647 | 13.35438817 | CS |
| 260 | 1.6 | 13.9130434783 | 11.5 | 32.479 | 7.16 | 359604 | 13.5648646 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718923200 | 13.1 | -0.13 | -0.98 | 13.21 | 13.22 | 12.92 | 862990 |
| 1718750400 | 13.23 | -0.22 | -1.64 | 13.4 | 13.46 | 13.21 | 726050 |
| 1718664000 | 13.45 | -0.32 | -2.32 | 13.74 | 13.87 | 13.38 | 500466 |
| 1718404800 | 13.77 | -0.11 | -0.79 | 13.74 | 13.99 | 13.23 | 856612 |
| 1718318400 | 13.88 | -0.25 | -1.77 | 14.23 | 14.35 | 13.87 | 696184 |
| 1718232000 | 14.13 | -0.55 | -3.75 | 14.5 | 14.7 | 14.025 | 1038221 |
| 1718145600 | 14.68 | -0.27 | -1.81 | 14.83 | 15.04 | 14.605 | 513857 |
| 1718059200 | 14.95 | -0.32 | -2.10 | 15.21 | 15.37 | 14.935 | 478797 |
| 1717800000 | 15.27 | -0.58 | -3.66 | 15.73 | 15.82 | 15.26 | 422406 |
| 1717713600 | 15.85 | 0.28 | 1.80 | 15.49 | 15.9799 | 15.475 | 522183 |
| 1717627200 | 15.57 | 0.52 | 3.46 | 15.24 | 15.7 | 14.94 | 332266 |
| 1717540800 | 15.05 | -0.06 | -0.40 | 14.95 | 15.175 | 14.87 | 396616 |
| 1717454400 | 15.11 | -0.15 | -0.98 | 15.39 | 15.54 | 14.86 | 551534 |
| 1717195200 | 15.26 | -0.38 | -2.43 | 15.81 | 15.93 | 14.91 | 851154 |
| 1717108800 | 15.64 | -0.06 | -0.38 | 15.58 | 15.74 | 15.512 | 462725 |
| 1717022400 | 15.7 | 0.13 | 0.83 | 15.33 | 15.92 | 15.2 | 399792 |
| 1716936000 | 15.57 | -0.29 | -1.83 | 15.94 | 15.94 | 15.41 | 683800 |
| 1716590400 | 15.86 | 0.03 | 0.19 | 15.93 | 16.11 | 15.8 | 345844 |
| 1716504000 | 15.83 | -0.37 | -2.28 | 16.149999 | 16.149999 | 15.72 | 550134 |
| 1716417600 | 16.2 | 0.16 | 1.00 | 15.98 | 16.219999 | 15.94 | 451928 |
| 1716331200 | 16.04 | -0.06 | -0.37 | 16 | 16.42 | 15.81 | 611187 |
| 1716244800 | 16.1 | 0.36 | 2.29 | 15.8 | 16.21 | 15.73 | 757840 |
| 1715985600 | 15.74 | 0.25 | 1.61 | 15.54 | 15.799 | 15.19 | 1124901 |
| 1715899200 | 15.49 | -0.2 | -1.27 | 15.63 | 15.73 | 15.45 | 454551 |
| 1715812800 | 15.69 | 0.34 | 2.21 | 15.51 | 15.96 | 15.47 | 821910 |
| 1715726400 | 15.35 | -0.07 | -0.45 | 15.43 | 15.8 | 15.2747 | 600134 |
| 1715640000 | 15.42 | 0.16 | 1.05 | 15.35 | 15.49 | 15.01 | 425996 |
| 1715380800 | 15.26 | -0.03 | -0.20 | 15.39 | 15.4629 | 14.98 | 458306 |
| 1715294400 | 15.29 | -0.09 | -0.59 | 15.22 | 15.45 | 14.44 | 983042 |
| 1715208000 | 15.38 | 0.73 | 4.98 | 14.52 | 15.475 | 14.44 | 1735643 |
| 1715121600 | 14.65 | 1.47 | 11.15 | 13.17 | 14.8 | 12.44 | 1464631 |
| 1715035200 | 13.18 | 0.65 | 5.19 | 12.68 | 13.18 | 12.55 | 693658 |
| 1714776000 | 12.53 | -0.01 | -0.08 | 12.95 | 12.95 | 12.44 | 358262 |
| 1714689600 | 12.54 | 0.14 | 1.13 | 12.58 | 12.755 | 12.485 | 303313 |
| 1714603200 | 12.4 | 0.16 | 1.31 | 12.26 | 12.71 | 12.222 | 306289 |
| 1714516800 | 12.24 | -0.2 | -1.61 | 12.27 | 12.32 | 11.98 | 431286 |
| 1714430400 | 12.44 | 0.42 | 3.49 | 12.12 | 12.445 | 12.12 | 255598 |
| 1714171200 | 12.02 | 0.17 | 1.43 | 11.98 | 12.045 | 11.88 | 282196 |
| 1714084800 | 11.85 | -0.44 | -3.58 | 12.02 | 12.125 | 11.835 | 299467 |
| 1713998400 | 12.29 | 0.04 | 0.33 | 12.31 | 12.35 | 12.16 | 296220 |
| 1713912000 | 12.25 | 0.35 | 2.94 | 11.93 | 12.335 | 11.93 | 289365 |
| 1713825600 | 11.9 | 0.4 | 3.48 | 11.55 | 11.9 | 11.41 | 363558 |
| 1713566400 | 11.5 | -0.17 | -1.46 | 11.59 | 11.78 | 11.46 | 408162 |
| 1713480000 | 11.67 | -0.17 | -1.44 | 11.86 | 11.97 | 11.64 | 232397 |
| 1713393600 | 11.84 | -0.08 | -0.67 | 12.08 | 12.12 | 11.84 | 218934 |
| 1713307200 | 11.92 | -0.11 | -0.91 | 11.9 | 12.12 | 11.87 | 309911 |
| 1713220800 | 12.03 | -0.3 | -2.43 | 12.33 | 12.4302 | 11.91 | 505315 |
| 1712961600 | 12.33 | -0.62 | -4.79 | 12.81 | 12.8614 | 12.31 | 237011 |
| 1712875200 | 12.95 | 0.03 | 0.23 | 13.02 | 13.05 | 12.675 | 398798 |
| 1712788800 | 12.92 | -0.58 | -4.30 | 13.12 | 13.25 | 12.67 | 312267 |
| 1712702400 | 13.5 | 0.03 | 0.22 | 13.49 | 13.6 | 13.38 | 333597 |
| 1712616000 | 13.47 | 0.15 | 1.13 | 13.44 | 13.69 | 13.2 | 437641 |
| 1712356800 | 13.32 | 0.2 | 1.52 | 13.13 | 13.34 | 12.89 | 792020 |
| 1712270400 | 13.12 | -0.05 | -0.38 | 13.28 | 13.45 | 13.06 | 406303 |
| 1712184000 | 13.17 | -0.08 | -0.60 | 13.13 | 13.35 | 13.09 | 444821 |
| 1712097600 | 13.25 | -0.28 | -2.07 | 13.16 | 13.36 | 12.9 | 824610 |
| 1712011200 | 13.53 | 0.27 | 2.04 | 13.31 | 13.7 | 13.23 | 635721 |
| 1711665600 | 13.26 | 0.2 | 1.53 | 13.06 | 13.325 | 13.02 | 613554 |
| 1711579200 | 13.06 | 0.13 | 1.01 | 13.03 | 13.16 | 12.63 | 646178 |
| 1711492800 | 12.93 | 0.25 | 1.97 | 12.82 | 13 | 12.62 | 601597 |
| 1711406400 | 12.68 | 0.56 | 4.62 | 12.24 | 12.76 | 12.24 | 458742 |
| 1711147200 | 12.12 | 0.09 | 0.75 | 12.03 | 12.47 | 12 | 520337 |
| 1711060800 | 12.03 | 0.34 | 2.91 | 12.12 | 12.25 | 11.95 | 535581 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
