SEMrush Holdings, Inc. (SEMR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 17.67 | 17.91 | 16.73 | 16.93 | 16.93 | 289,300 |
| Jan. 20, 2022 | 17.63 | 18.28 | 17.51 | 17.77 | 17.77 | 220,400 |
| Jan. 19, 2022 | 17.35 | 18.04 | 16.83 | 17.17 | 17.17 | 251,000 |
| Jan. 18, 2022 | 17.66 | 18.03 | 17.09 | 17.22 | 17.22 | 152,100 |
| Jan. 14, 2022 | 18.12 | 18.43 | 17.30 | 17.86 | 17.86 | 253,800 |
| Jan. 13, 2022 | 18.75 | 19.36 | 17.62 | 18.24 | 18.24 | 352,400 |
| Jan. 12, 2022 | 18.74 | 19.22 | 18.31 | 18.58 | 18.58 | 205,700 |
| Jan. 11, 2022 | 17.20 | 18.98 | 17.18 | 18.79 | 18.79 | 320,700 |
| Jan. 10, 2022 | 16.96 | 17.22 | 16.20 | 17.10 | 17.10 | 373,000 |
| Jan. 07, 2022 | 17.70 | 18.01 | 17.08 | 17.47 | 17.47 | 362,600 |
| Jan. 06, 2022 | 17.93 | 18.57 | 17.27 | 17.65 | 17.65 | 490,500 |
| Jan. 05, 2022 | 18.75 | 19.02 | 17.94 | 18.21 | 18.21 | 358,200 |
| Jan. 04, 2022 | 19.67 | 19.72 | 18.00 | 18.75 | 18.75 | 450,100 |
| Jan. 03, 2022 | 20.84 | 21.02 | 19.52 | 19.81 | 19.81 | 281,000 |
| Dec. 31, 2021 | 21.54 | 22.00 | 20.67 | 20.85 | 20.85 | 273,700 |
| Dec. 30, 2021 | 20.92 | 21.74 | 20.85 | 21.39 | 21.39 | 292,400 |
| Dec. 29, 2021 | 20.30 | 21.67 | 20.17 | 20.78 | 20.78 | 638,700 |
| Dec. 28, 2021 | 21.25 | 21.25 | 20.01 | 20.22 | 20.22 | 202,200 |
| Dec. 27, 2021 | 21.14 | 21.66 | 20.94 | 21.44 | 21.44 | 130,400 |
| Dec. 23, 2021 | 20.43 | 21.11 | 20.09 | 21.07 | 21.07 | 84,900 |
| Dec. 22, 2021 | 19.96 | 20.57 | 19.59 | 20.42 | 20.42 | 83,100 |
| Dec. 21, 2021 | 19.91 | 20.16 | 19.42 | 19.91 | 19.91 | 272,300 |
| Dec. 20, 2021 | 18.70 | 19.57 | 18.12 | 19.57 | 19.57 | 226,200 |
| Dec. 17, 2021 | 18.92 | 19.25 | 18.18 | 18.92 | 18.92 | 739,700 |
| Dec. 16, 2021 | 20.28 | 20.35 | 19.05 | 19.27 | 19.27 | 351,100 |
| Dec. 15, 2021 | 18.79 | 20.32 | 18.52 | 20.24 | 20.24 | 428,700 |
| Dec. 14, 2021 | 18.19 | 19.63 | 18.12 | 18.95 | 18.95 | 363,300 |
| Dec. 13, 2021 | 19.32 | 20.12 | 18.80 | 18.80 | 18.80 | 287,800 |
| Dec. 10, 2021 | 19.94 | 20.72 | 19.21 | 19.60 | 19.60 | 467,200 |
| Dec. 09, 2021 | 21.00 | 21.32 | 19.46 | 19.58 | 19.58 | 266,300 |
| Dec. 08, 2021 | 20.64 | 20.99 | 20.23 | 20.85 | 20.85 | 286,300 |
| Dec. 07, 2021 | 20.07 | 21.02 | 20.02 | 20.65 | 20.65 | 326,700 |
| Dec. 06, 2021 | 19.05 | 19.72 | 18.10 | 19.47 | 19.47 | 479,200 |
| Dec. 03, 2021 | 19.72 | 20.05 | 17.88 | 18.92 | 18.92 | 403,900 |
| Dec. 02, 2021 | 18.89 | 19.96 | 18.23 | 19.62 | 19.62 | 593,300 |
| Dec. 01, 2021 | 20.56 | 20.75 | 18.60 | 19.22 | 19.22 | 853,600 |
| Nov. 30, 2021 | 20.35 | 20.88 | 19.61 | 20.52 | 20.52 | 1,346,100 |
| Nov. 29, 2021 | 20.69 | 20.83 | 19.87 | 20.45 | 20.45 | 503,100 |
| Nov. 26, 2021 | 20.26 | 20.64 | 20.01 | 20.40 | 20.40 | 367,100 |
| Nov. 24, 2021 | 20.13 | 20.50 | 19.55 | 20.21 | 20.21 | 593,800 |
| Nov. 23, 2021 | 20.12 | 21.78 | 19.83 | 20.50 | 20.50 | 539,400 |
| Nov. 22, 2021 | 20.60 | 21.31 | 19.02 | 20.06 | 20.06 | 673,200 |
| Nov. 19, 2021 | 20.31 | 21.66 | 19.91 | 20.72 | 20.72 | 2,901,500 |
| Nov. 18, 2021 | 23.33 | 23.65 | 21.01 | 21.26 | 21.26 | 615,200 |
| Nov. 17, 2021 | 23.22 | 25.89 | 22.71 | 23.39 | 23.39 | 427,500 |
| Nov. 16, 2021 | 24.46 | 25.11 | 23.70 | 24.58 | 24.58 | 384,900 |
| Nov. 15, 2021 | 26.08 | 26.35 | 24.30 | 24.37 | 24.37 | 363,000 |
| Nov. 12, 2021 | 26.16 | 26.98 | 25.75 | 26.00 | 26.00 | 640,100 |
| Nov. 11, 2021 | 25.49 | 26.27 | 24.32 | 25.53 | 25.53 | 434,800 |
| Nov. 10, 2021 | 26.95 | 27.12 | 23.45 | 23.85 | 23.85 | 742,300 |
| Nov. 09, 2021 | 24.83 | 26.45 | 24.08 | 25.91 | 25.91 | 302,600 |
| Nov. 08, 2021 | 26.35 | 26.35 | 23.96 | 25.04 | 25.04 | 265,500 |
| Nov. 05, 2021 | 25.52 | 26.63 | 25.44 | 26.47 | 26.47 | 271,600 |
| Nov. 04, 2021 | 26.00 | 27.00 | 25.85 | 26.27 | 26.27 | 345,000 |
| Nov. 03, 2021 | 24.98 | 26.35 | 24.56 | 25.96 | 25.96 | 345,300 |
| Nov. 02, 2021 | 24.79 | 24.95 | 24.09 | 24.95 | 24.95 | 178,200 |
| Nov. 01, 2021 | 24.23 | 25.30 | 23.85 | 24.65 | 24.65 | 274,700 |
| Oct. 29, 2021 | 23.07 | 24.58 | 23.07 | 24.39 | 24.39 | 155,600 |
| Oct. 28, 2021 | 23.41 | 23.73 | 23.19 | 23.23 | 23.23 | 162,900 |
| Oct. 27, 2021 | 23.07 | 23.38 | 22.53 | 23.14 | 23.14 | 80,400 |
| Oct. 26, 2021 | 24.02 | 24.59 | 22.88 | 23.19 | 23.19 | 249,300 |
| Oct. 25, 2021 | 24.60 | 25.11 | 23.80 | 24.33 | 24.33 | 249,400 |
| Oct. 22, 2021 | 24.90 | 25.18 | 23.69 | 25.04 | 25.04 | 180,700 |
| Oct. 21, 2021 | 24.00 | 25.47 | 24.00 | 25.03 | 25.03 | 221,000 |
| Oct. 20, 2021 | 23.89 | 24.31 | 23.38 | 24.00 | 24.00 | 156,400 |
| Oct. 19, 2021 | 22.00 | 24.00 | 22.00 | 23.70 | 23.70 | 209,700 |
| Oct. 18, 2021 | 22.10 | 22.76 | 21.50 | 22.05 | 22.05 | 232,300 |
| Oct. 15, 2021 | 23.28 | 23.38 | 22.48 | 22.48 | 22.48 | 117,900 |
| Oct. 14, 2021 | 23.45 | 24.34 | 23.00 | 23.01 | 23.01 | 147,900 |
| Oct. 13, 2021 | 22.33 | 23.57 | 22.23 | 23.43 | 23.43 | 148,300 |
| Oct. 12, 2021 | 23.27 | 23.50 | 21.95 | 22.05 | 22.05 | 429,900 |
| Oct. 11, 2021 | 25.52 | 25.52 | 23.03 | 23.16 | 23.16 | 696,000 |
| Oct. 08, 2021 | 25.00 | 25.17 | 24.50 | 24.67 | 24.67 | 239,400 |
| Oct. 07, 2021 | 24.53 | 25.18 | 23.82 | 24.96 | 24.96 | 534,700 |
| Oct. 06, 2021 | 22.20 | 24.00 | 22.02 | 23.98 | 23.98 | 230,300 |
| Oct. 05, 2021 | 22.57 | 23.83 | 22.57 | 22.75 | 22.75 | 229,300 |
| Oct. 04, 2021 | 23.35 | 23.35 | 21.80 | 22.44 | 22.44 | 356,100 |
| Oct. 01, 2021 | 23.04 | 23.90 | 22.36 | 23.83 | 23.83 | 236,700 |
| Sep. 30, 2021 | 24.01 | 24.30 | 22.05 | 23.06 | 23.06 | 392,400 |
| Sep. 29, 2021 | 24.00 | 25.23 | 23.55 | 24.00 | 24.00 | 405,500 |
| Sep. 28, 2021 | 25.01 | 25.38 | 23.61 | 23.85 | 23.85 | 401,400 |
| Sep. 27, 2021 | 27.62 | 27.67 | 25.02 | 25.26 | 25.26 | 426,300 |
| Sep. 24, 2021 | 27.47 | 28.14 | 27.35 | 27.55 | 27.55 | 322,500 |
| Sep. 23, 2021 | 28.01 | 28.16 | 27.60 | 27.94 | 27.94 | 280,200 |
| Sep. 22, 2021 | 27.45 | 28.05 | 27.10 | 27.94 | 27.94 | 626,800 |
| Sep. 21, 2021 | 27.66 | 28.93 | 26.54 | 27.42 | 27.42 | 1,709,600 |
| Sep. 20, 2021 | 26.10 | 27.47 | 25.67 | 27.34 | 27.34 | 307,500 |
| Sep. 17, 2021 | 26.07 | 27.51 | 25.65 | 27.31 | 27.31 | 405,600 |
| Sep. 16, 2021 | 25.26 | 26.15 | 25.03 | 25.95 | 25.95 | 173,800 |
| Sep. 15, 2021 | 25.60 | 26.75 | 25.01 | 25.55 | 25.55 | 218,200 |
| Sep. 14, 2021 | 28.02 | 28.78 | 25.02 | 25.51 | 25.51 | 367,000 |
| Sep. 13, 2021 | 31.32 | 32.18 | 25.80 | 27.72 | 27.72 | 585,100 |
| Sep. 10, 2021 | 28.25 | 32.48 | 28.19 | 31.32 | 31.32 | 497,400 |
| Sep. 09, 2021 | 26.00 | 28.04 | 25.60 | 27.93 | 27.93 | 201,500 |
| Sep. 08, 2021 | 27.08 | 27.31 | 24.95 | 26.17 | 26.17 | 463,900 |
| Sep. 07, 2021 | 28.25 | 29.25 | 26.32 | 26.80 | 26.80 | 267,600 |
| Sep. 03, 2021 | 28.50 | 29.07 | 27.77 | 28.24 | 28.24 | 170,100 |
| Sep. 02, 2021 | 26.96 | 28.35 | 26.05 | 28.03 | 28.03 | 257,900 |
| Sep. 01, 2021 | 26.52 | 26.87 | 25.60 | 26.40 | 26.40 | 329,200 |
| Aug. 31, 2021 | 27.41 | 27.50 | 25.40 | 26.52 | 26.52 | 224,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
