Canada markets open in 4 hours 38 minutes

Semrush Holdings, Inc. (SEMR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.34+0.66 (+4.82%)
At close: 04:00PM EDT
14.33 -0.01 (-0.07%)
Pre-Market: 04:09AM EDT
Time Period:
Sept 18, 2023 - Sept 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 17, 202413.7514.4813.7514.3414.34819,900
Sept 16, 202413.6613.7713.5713.6813.68218,100
Sept 13, 202413.5213.7313.4113.5813.58309,200
Sept 12, 202413.5513.7313.4413.4913.49226,900
Sept 11, 202413.4113.5913.3513.4513.45262,700
Sept 10, 202413.3813.4513.2313.4313.43228,400
Sept 09, 202413.3813.5613.2013.3213.32290,900
Sept 06, 202413.4413.4712.9413.2213.22282,300
Sept 05, 202413.4413.5413.1913.2913.29216,200
Sept 04, 202412.9813.4312.8513.2813.28253,200
Sept 03, 202413.5813.6013.0813.2513.25367,900
Aug 30, 202413.9013.9013.6613.7413.74326,800
Aug 29, 202413.7814.0613.7613.8413.84572,300
Aug 28, 202413.8313.9713.5813.6913.69233,800
Aug 27, 202413.8714.0013.7813.9413.94192,400
Aug 26, 202413.8813.9613.7713.9013.90245,100
Aug 23, 202413.4813.9113.4513.8813.88232,400
Aug 22, 202413.6713.6913.3513.3813.38172,000
Aug 21, 202413.5713.6213.3813.6113.61227,000
Aug 20, 202413.7013.7713.4213.4813.48283,900
Aug 19, 202413.7613.7713.5013.7313.73228,900
Aug 16, 202413.8614.0313.7313.7713.77455,400
Aug 15, 202414.2514.2713.6513.8413.84483,600
Aug 14, 202413.9414.0413.8013.9213.92249,900
Aug 13, 202413.5813.8713.4713.8613.86277,700
Aug 12, 202413.7113.7413.3913.4513.45258,800
Aug 09, 202413.6013.7713.5213.6613.66348,600
Aug 08, 202413.4413.7213.2413.5713.57304,100
Aug 07, 202413.3713.4612.9513.4013.40625,600
Aug 06, 202413.9614.1913.1613.1713.17668,200
Aug 05, 202412.5812.9312.4712.9112.91706,900
Aug 02, 202413.6013.6013.1813.3513.35476,100
Aug 01, 202414.7214.8314.0114.1414.14311,500
Jul 31, 202414.9714.9714.5114.7414.74368,800
Jul 30, 202414.9114.9214.5014.7914.79440,300
Jul 29, 202415.1415.1714.6314.8414.84433,800
Jul 26, 202414.3715.0714.2415.0615.06596,600
Jul 25, 202414.1014.3613.9014.1514.15327,700
Jul 24, 202414.4714.5414.0114.0614.06308,600
Jul 23, 202414.3714.7414.3714.5514.55463,200
Jul 22, 202414.0614.3813.9414.3414.34445,700
Jul 19, 202413.9013.9913.7713.8413.84391,200
Jul 18, 202413.9714.0913.7913.8713.87318,100
Jul 17, 202413.8414.0213.6013.9813.98539,200
Jul 16, 202414.0514.4213.9414.0414.04739,700
Jul 15, 202413.6914.0913.5514.0014.00812,900
Jul 12, 202413.6413.7213.4513.5213.52403,200
Jul 11, 202413.6613.8013.4213.5013.50340,900
Jul 10, 202413.5313.5413.1113.4613.46534,600
Jul 09, 202413.4913.5913.2213.4713.47380,500
Jul 08, 202413.5513.6313.3413.5113.51379,000
Jul 05, 202413.8014.0313.5113.5413.54498,200
Jul 03, 202413.7413.8913.6313.8313.83219,200
Jul 02, 202413.5913.7113.4513.7113.71365,300
Jul 01, 202413.4313.6213.1913.6113.61442,100
Jun 28, 202413.1013.4013.0513.3913.391,496,600
Jun 27, 202413.0213.2812.8913.0313.03501,600
Jun 26, 202412.8813.0712.8612.9812.98436,300
Jun 25, 202413.1713.2012.8312.9712.97769,300
Jun 24, 202413.0513.1412.9113.1213.12856,400
Jun 21, 202412.8413.1112.7213.0813.081,270,700
Jun 20, 202413.2113.2212.9213.1013.10863,000
Jun 18, 202413.4013.4613.2113.2313.23726,100
Jun 17, 202413.7413.8713.3813.4513.45500,500
Jun 14, 202413.7413.9913.2313.7713.77856,600
Jun 13, 202414.2314.3513.8713.8813.88696,200
Jun 12, 202414.5014.7014.0214.1314.131,038,200
Jun 11, 202414.8315.0414.6014.6814.68513,900
Jun 10, 202415.2115.3714.9414.9514.95478,600
Jun 07, 202415.7315.8215.2615.2715.27422,400
Jun 06, 202415.4915.9815.4815.8515.85522,200
Jun 05, 202415.2415.7014.9415.5715.57332,300
Jun 04, 202414.9515.1814.8915.0515.05396,600
Jun 03, 202415.3915.5414.9915.1115.11551,500
May 31, 202415.8115.9314.9115.2615.26851,200
May 30, 202415.5815.7415.5115.6415.64462,700
May 29, 202415.3315.9215.2015.7015.70399,800
May 28, 202415.9415.9415.4115.5715.57725,000
May 24, 202415.9316.1115.8015.8615.86345,800
May 23, 202416.1516.1515.7215.8315.83550,100
May 22, 202415.9816.2215.9416.2016.20451,900
May 21, 202416.0016.4215.8116.0416.04611,200
May 20, 202415.8016.2115.7316.1016.10757,800
May 17, 202415.5415.8015.1915.7415.741,124,900
May 16, 202415.6315.7315.4515.4915.49454,600
May 15, 202415.5115.9615.4715.6915.69821,900
May 14, 202415.4915.8015.2715.3515.35600,100
May 13, 202415.3515.4915.0115.4215.42426,000
May 10, 202415.3915.4614.9815.2615.26458,300
May 09, 202415.2215.4514.4415.2915.29983,000
May 08, 202414.5215.4814.4415.3815.381,735,600
May 07, 202413.1714.8012.4414.6514.651,464,500
May 06, 202412.6813.1812.5513.1813.18693,700
May 03, 202412.9512.9512.4412.5312.53358,300
May 02, 202412.5812.7612.4812.5412.54303,300
May 01, 202412.2612.7112.2212.4012.40306,300
Apr 30, 202412.2712.3211.9812.2412.24431,300
Apr 29, 202412.1212.4412.1212.4412.44255,600
Apr 26, 202411.9812.0511.8812.0212.02282,200
Apr 25, 202412.0212.1311.8411.8511.85299,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...