SEMrush Holdings Inc (SEMR)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.03 | 7.61271249076 | 13.53 | 14.92 | 13.41 | 455994 | 14.16375718 | CS |
| 4 | 0.89 | 6.51060716898 | 13.67 | 14.92 | 12.85 | 322473 | 13.7830166 | CS |
| 12 | 1.54 | 11.8279569892 | 13.02 | 15.17 | 12.465 | 406890 | 13.77773968 | CS |
| 26 | 3.2 | 28.1690140845 | 11.36 | 16.42 | 11.29 | 490311 | 13.90220719 | CS |
| 52 | 5.86 | 67.3563218391 | 8.7 | 16.42 | 7.36 | 460334 | 12.65838284 | CS |
| 156 | -11.91 | -44.9943332074 | 26.47 | 28.93 | 7.16 | 364155 | 12.73339851 | CS |
| 260 | 3.06 | 26.6086956522 | 11.5 | 32.479 | 7.16 | 366168 | 13.58950582 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 14.56 | 0.22 | 1.53 | 14.39 | 14.92 | 14.255 | 732938 |
| 1726612800 | 14.34 | 0.66 | 4.82 | 13.905 | 14.48 | 13.87 | 803522 |
| 1726526400 | 13.68 | 0.1 | 0.74 | 13.66 | 13.765 | 13.57 | 217199 |
| 1726267200 | 13.58 | 0.09 | 0.67 | 13.52 | 13.73 | 13.41 | 307122 |
| 1726180800 | 13.49 | 0.04 | 0.30 | 13.53 | 13.73 | 13.445 | 219189 |
| 1726094400 | 13.45 | 0.02 | 0.15 | 13.41 | 13.59 | 13.35 | 262666 |
| 1726008000 | 13.43 | 0.11 | 0.83 | 13.26 | 13.455 | 13.23 | 226167 |
| 1725921600 | 13.32 | 0.1 | 0.76 | 13.38 | 13.56 | 13.2 | 290864 |
| 1725662400 | 13.22 | -0.07 | -0.53 | 13.46 | 13.46 | 12.94 | 274192 |
| 1725576000 | 13.29 | 0.01 | 0.08 | 13.36 | 13.44 | 13.195 | 204628 |
| 1725489600 | 13.28 | 0.03 | 0.23 | 12.98 | 13.425 | 12.85 | 253230 |
| 1725403200 | 13.25 | -0.49 | -3.57 | 13.57 | 13.6051 | 13.08 | 360923 |
| 1725057600 | 13.74 | -0.1 | -0.72 | 13.9 | 13.9 | 13.66 | 326753 |
| 1724971200 | 13.84 | 0.15 | 1.10 | 13.78 | 14.06 | 13.755 | 572301 |
| 1724884800 | 13.69 | -0.25 | -1.79 | 13.83 | 13.97 | 13.58 | 233367 |
| 1724798400 | 13.94 | 0.04 | 0.29 | 13.87 | 14 | 13.78 | 192390 |
| 1724712000 | 13.9 | 0.02 | 0.14 | 13.88 | 13.96 | 13.77 | 245131 |
| 1724452800 | 13.88 | 0.5 | 3.74 | 13.48 | 13.915 | 13.45 | 232363 |
| 1724366400 | 13.38 | -0.23 | -1.69 | 13.67 | 13.69 | 13.35 | 172041 |
| 1724280000 | 13.61 | 0.13 | 0.96 | 13.57 | 13.62 | 13.38 | 227014 |
| 1724193600 | 13.48 | -0.25 | -1.82 | 13.7 | 13.77 | 13.42 | 283398 |
| 1724107200 | 13.73 | -0.04 | -0.29 | 13.76 | 13.77 | 13.5 | 228985 |
| 1723848000 | 13.77 | -0.07 | -0.51 | 13.86 | 14.03 | 13.73 | 445674 |
| 1723761600 | 13.84 | -0.08 | -0.57 | 14.25 | 14.27 | 13.65 | 483576 |
| 1723675200 | 13.92 | 0.06 | 0.43 | 13.94 | 14.04 | 13.8 | 249903 |
| 1723588800 | 13.86 | 0.41 | 3.05 | 13.53 | 13.87 | 13.49 | 273549 |
| 1723502400 | 13.45 | -0.21 | -1.54 | 13.71 | 13.74 | 13.39 | 258835 |
| 1723243200 | 13.66 | 0.09 | 0.66 | 13.6 | 13.775 | 13.52 | 348579 |
| 1723156800 | 13.57 | 0.17 | 1.27 | 13.44 | 13.72 | 13.24 | 304120 |
| 1723070400 | 13.4 | 0.23 | 1.75 | 13.37 | 13.46 | 12.95 | 625632 |
| 1722984000 | 13.17 | 0.26 | 2.01 | 13.96 | 14.19 | 13.16 | 668344 |
| 1722897600 | 12.91 | -0.44 | -3.30 | 12.58 | 12.93 | 12.465 | 706360 |
| 1722638400 | 13.35 | -0.79 | -5.59 | 13.3446 | 13.6 | 13.18 | 462192 |
| 1722552000 | 14.14 | -0.6 | -4.07 | 14.72 | 14.83 | 14.01 | 311480 |
| 1722465600 | 14.74 | -0.05 | -0.34 | 14.97 | 14.97 | 14.51 | 368760 |
| 1722379200 | 14.79 | -0.05 | -0.34 | 14.91 | 14.97 | 14.5 | 440253 |
| 1722292800 | 14.84 | -0.22 | -1.46 | 15.14 | 15.17 | 14.63 | 433839 |
| 1722033600 | 15.06 | 0.91 | 6.43 | 14.37 | 15.07 | 14.24 | 596649 |
| 1721947200 | 14.15 | 0.09 | 0.64 | 14.1 | 14.36 | 13.9 | 327076 |
| 1721860800 | 14.06 | -0.49 | -3.37 | 14.5 | 14.54 | 14.01 | 305580 |
| 1721774400 | 14.55 | 0.25 | 1.71 | 14.37 | 14.74 | 14.37 | 463185 |
| 1721688000 | 14.305 | 0.47 | 3.36 | 14.06 | 14.36 | 13.94 | 315167 |
| 1721428800 | 13.84 | -0.03 | -0.22 | 13.81 | 13.9877 | 13.77 | 382700 |
| 1721342400 | 13.87 | -0.11 | -0.79 | 13.97 | 14.09 | 13.79 | 318070 |
| 1721256000 | 13.98 | -0.06 | -0.43 | 13.77 | 14.02 | 13.6 | 531295 |
| 1721169600 | 14.04 | 0.04 | 0.29 | 14.05 | 14.424 | 13.94 | 739657 |
| 1721083200 | 14 | 0.48 | 3.55 | 13.69 | 14.09 | 13.55 | 812902 |
| 1720824000 | 13.52 | 0.02 | 0.15 | 13.64 | 13.72 | 13.45 | 403193 |
| 1720737600 | 13.5 | 0.04 | 0.30 | 13.66 | 13.8 | 13.42 | 340132 |
| 1720651200 | 13.46 | -0.01 | -0.07 | 13.53 | 13.54 | 13.11 | 534627 |
| 1720564800 | 13.47 | -0.04 | -0.30 | 13.49 | 13.5907 | 13.22 | 380452 |
| 1720478400 | 13.51 | -0.03 | -0.22 | 13.55 | 13.63 | 13.34 | 379004 |
| 1720219200 | 13.54 | -0.29 | -2.10 | 13.8 | 14.03 | 13.51 | 498184 |
| 1720040640 | 13.83 | 0.12 | 0.88 | 13.74 | 13.89 | 13.63 | 219162 |
| 1719960000 | 13.71 | 0.1 | 0.73 | 13.59 | 13.71 | 13.45 | 365310 |
| 1719873600 | 13.61 | 0.22 | 1.64 | 13.43 | 13.62 | 13.19 | 442130 |
| 1719614400 | 13.39 | 0.36 | 2.76 | 13.1 | 13.395 | 13.05 | 1496050 |
| 1719528000 | 13.03 | 0.05 | 0.39 | 13.02 | 13.28 | 12.89 | 501638 |
| 1719441600 | 12.98 | 0.01 | 0.08 | 12.88 | 13.07 | 12.83 | 436285 |
| 1719355200 | 12.97 | -0.15 | -1.14 | 13.17 | 13.2 | 12.83 | 769307 |
| 1719268800 | 13.12 | 0.04 | 0.31 | 13.05 | 13.14 | 12.91 | 856418 |
| 1719009600 | 13.08 | -0.02 | -0.15 | 12.84 | 13.11 | 12.72 | 1265547 |
| 1718923200 | 13.1 | -0.13 | -0.98 | 13.21 | 13.22 | 12.92 | 862990 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
