SEMrush Holdings Inc (SEMR)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.09 | 9.32420872541 | 11.69 | 13.07 | 11.45 | 666121 | 11.96636222 | CS |
| 4 | -0.545 | -4.09005628518 | 13.325 | 13.5 | 11.39 | 438118 | 12.1255379 | CS |
| 12 | -0.72 | -5.33333333333 | 13.5 | 15.1 | 11.39 | 436659 | 13.25180938 | CS |
| 26 | -0.91 | -6.64718772827 | 13.69 | 15.81 | 11.39 | 408511 | 13.65751596 | CS |
| 52 | 0.58 | 4.75409836066 | 12.2 | 16.42 | 9.64 | 497350 | 13.31221039 | CS |
| 156 | -5.34 | -29.4701986755 | 18.12 | 19.41 | 7.16 | 365020 | 11.67180089 | CS |
| 260 | 1.28 | 11.1304347826 | 11.5 | 32.479 | 7.16 | 370876 | 13.58487691 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 12.66 | 1.16 | 10.09 | 11.88 | 12.7099 | 11.72 | 674415 |
| 1736552400 | 11.5 | -0.27 | -2.29 | 11.63 | 11.68 | 11.45 | 422849 |
| 1736379600 | 11.77 | -0.06 | -0.51 | 11.73 | 11.88 | 11.64 | 994102 |
| 1736293200 | 11.83 | 0.01 | 0.08 | 11.73 | 12.1 | 11.51 | 599792 |
| 1736206800 | 11.82 | 0.01 | 0.08 | 11.83 | 12.02 | 11.695 | 430378 |
| 1735947600 | 11.81 | 0.08 | 0.68 | 11.76 | 11.83 | 11.57 | 411896 |
| 1735861200 | 11.73 | -0.15 | -1.26 | 12 | 12 | 11.39 | 411045 |
| 1735688400 | 11.88 | 0.04 | 0.34 | 11.89 | 11.9 | 11.68 | 257884 |
| 1735602000 | 11.84 | -0.13 | -1.09 | 11.9 | 11.91 | 11.69 | 195888 |
| 1735342800 | 11.97 | -0.36 | -2.92 | 12.19 | 12.295 | 11.87 | 317099 |
| 1735256400 | 12.33 | 0.01 | 0.08 | 12.28 | 12.345 | 12.16 | 212736 |
| 1735077840 | 12.32 | -0.16 | -1.28 | 12.51 | 12.59 | 12.25 | 131427 |
| 1734997200 | 12.48 | 0.28 | 2.30 | 12.22 | 12.49 | 12.03 | 432420 |
| 1734738000 | 12.2 | -0.16 | -1.29 | 12.06 | 12.42 | 11.85 | 622673 |
| 1734651600 | 12.36 | -0.02 | -0.16 | 12.65 | 12.72 | 12.22 | 452635 |
| 1734565200 | 12.38 | -0.8 | -6.07 | 13.24 | 13.25 | 12.205 | 549398 |
| 1734478800 | 13.18 | -0.23 | -1.72 | 13.24 | 13.5 | 13.12 | 471241 |
| 1734392400 | 13.41 | 0.11 | 0.83 | 13.25 | 13.53 | 13.15 | 501551 |
| 1734133200 | 13.3 | -0.53 | -3.83 | 13.96 | 13.96 | 13.27 | 508035 |
| 1734046800 | 13.83 | -0.34 | -2.40 | 14 | 14.09 | 13.7 | 875188 |
| 1733960400 | 14.17 | 0.2 | 1.43 | 14.05 | 14.295 | 13.85 | 440458 |
| 1733874000 | 13.97 | 0.28 | 2.05 | 13.76 | 14.1322 | 13.61 | 521206 |
| 1733787600 | 13.69 | -0.44 | -3.11 | 14.18 | 14.19 | 13.58 | 381982 |
| 1733528400 | 14.13 | 0.05 | 0.36 | 14.18 | 14.47 | 14.06 | 323215 |
| 1733442000 | 14.08 | -0.1 | -0.71 | 14.2 | 14.24 | 13.94 | 365806 |
| 1733355600 | 14.18 | 0.41 | 2.98 | 13.88 | 14.2546 | 13.73 | 545639 |
| 1733269200 | 13.77 | 0.07 | 0.51 | 13.65 | 13.908 | 13.58 | 283953 |
| 1733182800 | 13.7 | 0.1 | 0.74 | 13.52 | 13.76 | 13.4 | 324479 |
| 1732917840 | 13.6 | 0.18 | 1.34 | 13.46 | 13.72 | 13.4364 | 146238 |
| 1732750800 | 13.42 | -0.42 | -3.03 | 13.69 | 13.86 | 13.4 | 376056 |
| 1732664400 | 13.84 | -0.06 | -0.43 | 13.89 | 14.07 | 13.8 | 313845 |
| 1732578000 | 13.9 | -0.27 | -1.91 | 14.32 | 14.82 | 13.86 | 736911 |
| 1732318800 | 14.17 | -0.59 | -4.00 | 14.79 | 14.805 | 13.8 | 1763301 |
| 1732232400 | 14.76 | 0.49 | 3.43 | 14.33 | 15.1 | 14.06 | 426753 |
| 1732146000 | 14.27 | 0.16 | 1.13 | 14.08 | 14.43 | 13.99 | 432122 |
| 1732059600 | 14.11 | 0.43 | 3.14 | 13.56 | 14.11 | 13.54 | 616519 |
| 1731973200 | 13.68 | 0.31 | 2.32 | 13.4 | 13.925 | 13.4 | 560094 |
| 1731714000 | 13.37 | 0.1 | 0.75 | 13.32 | 13.41 | 13.02 | 323518 |
| 1731627600 | 13.27 | -0.63 | -4.53 | 13.96 | 13.98 | 13.23 | 460439 |
| 1731541200 | 13.9 | -0.09 | -0.64 | 14.11 | 14.4721 | 13.89 | 505323 |
| 1731454800 | 13.99 | -0.05 | -0.36 | 13.89 | 14.3 | 13.89 | 431243 |
| 1731368400 | 14.04 | 0.78 | 5.88 | 13.67 | 14.17 | 13.411 | 447750 |
| 1731109200 | 13.26 | -1.02 | -7.14 | 13 | 13.28 | 12.05 | 1249180 |
| 1731022800 | 14.28 | 0.48 | 3.48 | 13.93 | 14.47 | 13.89 | 425192 |
| 1730936400 | 13.8 | 0.51 | 3.84 | 13.92 | 13.92 | 13.4 | 436606 |
| 1730850000 | 13.29 | 0.21 | 1.61 | 13.02 | 13.37 | 13 | 260541 |
| 1730763600 | 13.08 | -0.07 | -0.53 | 13.06 | 13.25 | 12.7649 | 210948 |
| 1730500800 | 13.15 | 0.04 | 0.31 | 13.23 | 13.3 | 12.99 | 287086 |
| 1730414400 | 13.11 | -0.18 | -1.35 | 13.29 | 13.32 | 13.11 | 214647 |
| 1730328000 | 13.29 | 0.14 | 1.06 | 13.15 | 13.4 | 13.08 | 265135 |
| 1730241600 | 13.15 | 0.22 | 1.70 | 12.99 | 13.2 | 12.89 | 259570 |
| 1730155200 | 12.93 | 0.23 | 1.81 | 12.87 | 13.025 | 12.79 | 187648 |
| 1729896000 | 12.7 | -0.07 | -0.55 | 12.79 | 12.88 | 12.61 | 173957 |
| 1729809600 | 12.77 | -0.05 | -0.39 | 12.91 | 12.98 | 12.72 | 224760 |
| 1729723200 | 12.82 | -0.5 | -3.75 | 13.3 | 13.35 | 12.8136 | 235132 |
| 1729636800 | 13.32 | -0.21 | -1.55 | 13.47 | 13.505 | 13.31 | 140032 |
| 1729550400 | 13.53 | -0.14 | -1.02 | 13.71 | 14 | 13.51 | 253340 |
| 1729291200 | 13.67 | 0.43 | 3.25 | 13.23 | 13.68 | 13.09 | 349570 |
| 1729204800 | 13.24 | -0.07 | -0.53 | 13.5 | 13.64 | 13.09 | 569843 |
| 1729118400 | 13.31 | -0.15 | -1.11 | 13.45 | 13.46 | 13.19 | 269430 |
| 1729032000 | 13.46 | 0.26 | 1.97 | 13.2 | 13.615 | 13.06 | 273310 |
| 1728945600 | 13.2 | 0.04 | 0.30 | 13.25 | 13.25 | 13.09 | 187535 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
