Semrush Holdings, Inc. (SEMR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

12.03

-0.30

(-2.43%)

At close: 04:00PM EDT

12.03

0.00

(0.00%)

After hours:

04:06PM EDT

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Apr 2024	12.33	12.43	11.91	12.03	12.03	505,300
12 Apr 2024	12.81	12.86	12.31	12.33	12.33	237,000
11 Apr 2024	13.02	13.05	12.68	12.95	12.95	398,800
10 Apr 2024	13.12	13.25	12.67	12.92	12.92	312,300
09 Apr 2024	13.49	13.60	13.38	13.50	13.50	333,600
08 Apr 2024	13.44	13.69	13.20	13.47	13.47	437,600
05 Apr 2024	13.13	13.34	12.89	13.32	13.32	792,000
04 Apr 2024	13.28	13.45	13.06	13.12	13.12	406,300
03 Apr 2024	13.13	13.35	13.09	13.17	13.17	444,800
02 Apr 2024	13.16	13.36	12.90	13.25	13.25	824,600
01 Apr 2024	13.31	13.70	13.23	13.53	13.53	636,100
28 Mar 2024	13.06	13.32	13.02	13.26	13.26	613,600
27 Mar 2024	13.03	13.16	12.63	13.06	13.06	646,200
26 Mar 2024	12.82	13.00	12.62	12.93	12.93	601,600
25 Mar 2024	12.24	12.76	12.24	12.68	12.68	458,700
22 Mar 2024	12.03	12.47	12.00	12.12	12.12	520,300
21 Mar 2024	12.12	12.25	11.95	12.03	12.03	535,500
20 Mar 2024	11.46	11.76	11.35	11.69	11.69	269,700
19 Mar 2024	11.36	11.56	11.29	11.43	11.43	391,000
18 Mar 2024	11.24	11.68	11.09	11.44	11.44	593,700
15 Mar 2024	11.10	11.26	10.97	11.18	11.18	741,300
14 Mar 2024	11.15	11.25	10.83	11.21	11.21	531,600
13 Mar 2024	11.06	11.35	11.06	11.20	11.20	511,400
12 Mar 2024	11.08	11.20	10.93	11.11	11.11	523,000
11 Mar 2024	11.37	11.47	10.99	11.00	11.00	537,400
08 Mar 2024	11.40	11.57	11.28	11.41	11.41	872,400
07 Mar 2024	10.54	11.34	10.38	11.32	11.32	1,232,300
06 Mar 2024	10.92	10.99	10.15	10.47	10.47	1,865,800
05 Mar 2024	11.03	11.44	9.64	10.89	10.89	2,898,400
04 Mar 2024	12.94	13.07	12.04	13.00	13.00	1,853,400
01 Mar 2024	12.75	13.12	12.29	12.56	12.56	1,743,200
29 Feb 2024	12.70	12.84	12.38	12.48	12.48	800,600
28 Feb 2024	12.69	12.69	12.31	12.42	12.42	351,700
27 Feb 2024	12.72	12.80	12.48	12.74	12.74	253,500
26 Feb 2024	12.57	13.02	12.55	12.62	12.62	310,100
23 Feb 2024	12.22	12.71	12.17	12.62	12.62	277,900
22 Feb 2024	12.24	12.26	12.02	12.22	12.22	268,100
21 Feb 2024	12.53	12.60	11.40	11.98	11.98	730,000
20 Feb 2024	12.53	12.81	12.50	12.71	12.71	430,900
16 Feb 2024	12.12	12.68	12.03	12.65	12.65	395,600
15 Feb 2024	12.27	12.32	11.90	12.32	12.32	359,300
14 Feb 2024	11.77	12.18	11.64	12.10	12.10	338,800
13 Feb 2024	11.75	11.99	11.33	11.58	11.58	527,000
12 Feb 2024	12.21	12.29	11.97	12.24	12.24	451,100
09 Feb 2024	12.18	12.37	12.02	12.24	12.24	359,600
08 Feb 2024	12.49	12.61	12.10	12.14	12.14	577,500
07 Feb 2024	11.87	12.52	11.73	12.45	12.45	981,400
06 Feb 2024	11.16	11.26	11.05	11.21	11.21	446,100
05 Feb 2024	11.31	11.32	11.02	11.16	11.16	431,600
02 Feb 2024	11.42	11.49	11.22	11.42	11.42	483,300
01 Feb 2024	11.61	11.84	11.40	11.55	11.55	497,600
31 Jan 2024	11.82	11.91	11.49	11.54	11.54	420,100
30 Jan 2024	12.08	12.14	11.78	11.89	11.89	285,100
29 Jan 2024	11.78	12.09	11.70	12.08	12.08	427,800
26 Jan 2024	11.82	12.03	11.77	11.77	11.77	250,900
25 Jan 2024	11.82	11.87	11.64	11.75	11.75	236,700
24 Jan 2024	12.17	12.22	11.61	11.70	11.70	352,500
23 Jan 2024	12.29	12.29	11.91	12.01	12.01	224,300
22 Jan 2024	11.82	12.13	11.81	12.13	12.13	401,000
19 Jan 2024	12.02	12.02	11.56	11.73	11.73	591,500
18 Jan 2024	12.00	12.10	11.66	11.96	11.96	1,230,000
17 Jan 2024	12.06	12.10	11.77	11.85	11.85	758,200
16 Jan 2024	12.20	12.27	12.01	12.26	12.26	366,000
12 Jan 2024	12.63	12.78	12.34	12.35	12.35	270,500
11 Jan 2024	12.56	12.61	12.26	12.56	12.56	275,300
10 Jan 2024	12.41	12.68	12.41	12.49	12.49	280,600
09 Jan 2024	11.96	12.63	11.75	12.43	12.43	635,000
08 Jan 2024	12.37	12.71	12.27	12.46	12.46	651,300
05 Jan 2024	12.43	12.67	12.33	12.50	12.50	381,800
04 Jan 2024	12.61	12.81	12.48	12.51	12.51	326,900
03 Jan 2024	12.98	13.03	12.44	12.68	12.68	637,100
02 Jan 2024	13.57	13.57	12.86	13.18	13.18	625,600
29 Dec 2023	14.05	14.09	13.63	13.66	13.66	267,200
28 Dec 2023	14.00	14.06	13.83	14.05	14.05	237,100
27 Dec 2023	13.93	14.05	13.82	14.00	14.00	190,600
26 Dec 2023	13.89	13.96	13.58	13.89	13.89	242,500
22 Dec 2023	13.45	13.98	13.30	13.88	13.88	430,100
21 Dec 2023	12.85	13.47	12.85	13.39	13.39	492,100
20 Dec 2023	12.49	13.11	12.34	12.64	12.64	935,400
19 Dec 2023	12.09	12.54	11.94	12.54	12.54	388,000
18 Dec 2023	11.72	12.02	11.58	11.95	11.95	274,900
15 Dec 2023	12.15	12.15	11.56	11.82	11.82	492,200
14 Dec 2023	12.29	12.45	11.60	11.94	11.94	608,600
13 Dec 2023	11.53	12.16	11.46	12.05	12.05	555,100
12 Dec 2023	11.71	12.05	11.50	11.53	11.53	551,900
11 Dec 2023	11.46	11.65	11.35	11.47	11.47	251,200
08 Dec 2023	11.12	11.53	11.12	11.50	11.50	507,700
07 Dec 2023	11.50	11.65	10.96	11.21	11.21	402,600
06 Dec 2023	11.45	11.65	11.38	11.52	11.52	283,100
05 Dec 2023	11.01	11.42	11.00	11.33	11.33	439,700
04 Dec 2023	11.17	11.47	11.01	11.19	11.19	669,300
01 Dec 2023	10.95	11.40	10.87	11.17	11.17	464,800
30 Nov 2023	11.18	11.18	10.77	10.92	10.92	395,300
29 Nov 2023	11.10	11.21	10.91	11.06	11.06	565,700
28 Nov 2023	10.42	10.92	10.16	10.92	10.92	311,900
27 Nov 2023	9.94	10.53	9.85	10.43	10.43	489,900
24 Nov 2023	9.75	9.95	9.71	9.93	9.93	115,000
22 Nov 2023	10.00	10.07	9.81	9.82	9.82	195,000
21 Nov 2023	9.67	9.92	9.58	9.88	9.88	307,600
20 Nov 2023	9.48	9.91	9.48	9.75	9.75	198,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,804.84-111.94(-0.94%)

NZD/USD0.5884-0.0022(-0.37%)

ALL ORDS7,862.30-147.10(-1.84%)

OIL84.91-0.50(-0.59%)

GOLD2,390.90+7.90(+0.33%)

Semrush Holdings, Inc. (SEMR)

NZX 50
11,804.84
-111.94(-0.94%)

NZD/USD
0.5884
-0.0022(-0.37%)

ALL ORDS
7,862.30
-147.10(-1.84%)

OIL
84.91
-0.50(-0.59%)

GOLD
2,390.90
+7.90(+0.33%)