ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

SEMrush Holdings, Inc. Class A Common Stock (NY:SEMR)

7.410 -0.040 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 7.440 7.500 7.384 7.410 605,248 -0.04(-0.54%)
Sep 25, 2025 7.420 7.470 7.360 7.450 695,552 -0.12(-1.59%)
Sep 24, 2025 7.450 7.700 7.420 7.570 1,396,013 +0.21(+2.85%)
Sep 23, 2025 7.540 7.550 7.350 7.360 829,372 -0.15(-2.00%)
Sep 22, 2025 7.300 7.530 7.260 7.510 1,101,408 +0.19(+2.60%)
Sep 19, 2025 7.560 7.640 7.310 7.320 2,821,249 -0.21(-2.79%)
Sep 18, 2025 7.520 7.610 7.410 7.530 1,037,623 +0.16(+2.17%)
Sep 17, 2025 7.440 7.660 7.305 7.370 1,314,130 -0.04(-0.54%)
Sep 16, 2025 7.420 7.545 7.375 7.410 1,091,256 -0.03(-0.40%)
Sep 15, 2025 7.470 7.540 7.420 7.440 870,122 +0.03(+0.40%)
Sep 12, 2025 7.550 7.600 7.400 7.410 706,974 -0.19(-2.50%)
Sep 11, 2025 7.410 7.610 7.400 7.600 1,031,767 +0.23(+3.12%)
Sep 10, 2025 7.720 7.770 7.315 7.370 1,797,157 -0.36(-4.66%)
Sep 09, 2025 7.750 7.805 7.656 7.730 823,443 -0.05(-0.64%)
Sep 08, 2025 7.770 7.896 7.660 7.780 1,223,241 +0.06(+0.78%)
Sep 05, 2025 7.820 7.885 7.595 7.720 932,726 +0.04(+0.52%)
Sep 04, 2025 7.700 7.786 7.505 7.680 866,849 -0.03(-0.39%)
Sep 03, 2025 7.740 7.800 7.660 7.710 710,250 +0.03(+0.39%)
Sep 02, 2025 7.730 7.800 7.615 7.680 1,255,767 -0.22(-2.78%)
Aug 29, 2025 7.880 8.070 7.850 7.900 1,054,055 +0.02(+0.25%)
Aug 28, 2025 7.910 8.060 7.815 7.880 764,442 +0.02(+0.25%)
Aug 27, 2025 7.740 7.870 7.710 7.860 1,024,342 +0.18(+2.34%)
Aug 26, 2025 7.730 7.815 7.625 7.680 1,185,898 -0.02(-0.26%)
Aug 25, 2025 7.840 7.935 7.690 7.700 864,468 -0.21(-2.65%)
Aug 22, 2025 7.750 8.010 7.740 7.910 1,070,059 +0.19(+2.46%)
Aug 21, 2025 7.550 7.740 7.520 7.720 940,379 +0.13(+1.71%)
Aug 20, 2025 7.650 7.690 7.435 7.590 1,627,519 -0.14(-1.81%)
Aug 19, 2025 7.720 7.796 7.560 7.730 1,003,537 -0.01(-0.13%)
Aug 18, 2025 7.510 7.830 7.510 7.740 1,107,657 +0.21(+2.79%)
Aug 15, 2025 7.510 7.670 7.410 7.530 3,591,258 +0.11(+1.48%)
Aug 14, 2025 7.450 7.520 7.280 7.420 1,039,566 -0.25(-3.26%)
Aug 13, 2025 7.480 7.710 7.430 7.670 1,090,618 +0.25(+3.37%)
Aug 12, 2025 7.220 7.525 7.190 7.420 1,292,170 +0.30(+4.21%)
Aug 11, 2025 7.200 7.320 7.010 7.120 1,848,253 +0.00(+0.00%)
Aug 08, 2025 7.500 7.550 7.080 7.120 1,355,992 -0.36(-4.81%)
Aug 07, 2025 7.700 7.830 7.450 7.480 1,618,528 -0.12(-1.58%)
Aug 06, 2025 7.340 7.620 7.290 7.600 2,357,983 +0.30(+4.11%)
Aug 05, 2025 8.340 8.340 7.100 7.300 4,035,862 -1.91(-20.74%)
Aug 04, 2025 9.100 9.292 8.850 9.210 2,301,927 +0.72(+8.48%)
Aug 01, 2025 8.950 8.985 8.460 8.490 879,470 -0.47(-5.25%)
Jul 31, 2025 9.450 9.450 8.950 8.960 927,189 -0.46(-4.88%)
Jul 30, 2025 9.620 9.710 9.365 9.420 836,109 -0.19(-1.98%)
Jul 29, 2025 9.940 10.00 9.600 9.610 626,494 -0.30(-3.03%)
Jul 28, 2025 9.910 9.950 9.760 9.910 608,261 +0.17(+1.75%)
Jul 25, 2025 9.660 9.825 9.570 9.740 664,023 +0.16(+1.67%)
Jul 24, 2025 9.890 9.980 9.550 9.580 1,024,512 -0.42(-4.20%)
Jul 23, 2025 9.960 10.01 9.540 10.00 1,654,494 +0.20(+2.04%)
Jul 22, 2025 9.610 10.10 9.450 9.800 2,085,792 +0.74(+8.17%)
Jul 21, 2025 9.000 9.120 8.975 9.060 580,510 +0.15(+1.68%)
Jul 18, 2025 9.080 9.094 8.880 8.910 422,726 -0.15(-1.66%)
Jul 17, 2025 8.820 9.090 8.800 9.060 664,270 +0.27(+3.07%)
Jul 16, 2025 8.740 8.795 8.600 8.790 1,055,346 +0.11(+1.27%)
Jul 15, 2025 8.780 8.879 8.670 8.680 667,736 -0.04(-0.46%)
Jul 14, 2025 8.560 8.840 8.525 8.720 690,437 +0.17(+1.99%)
Jul 11, 2025 8.910 8.940 8.490 8.550 564,059 -0.42(-4.68%)
Jul 10, 2025 9.030 9.095 8.860 8.970 699,183 -0.08(-0.88%)
Jul 09, 2025 9.000 9.085 8.910 9.050 451,354 +0.07(+0.78%)
Jul 08, 2025 9.100 9.270 8.970 8.980 1,125,428 -0.06(-0.66%)
Jul 07, 2025 9.070 9.170 8.970 9.040 665,545 -0.11(-1.20%)
Jul 03, 2025 9.090 9.330 9.063 9.150 567,478 +0.05(+0.55%)
Jul 02, 2025 9.030 9.080 8.815 9.100 1,096,828 +0.05(+0.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.