Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

8.490 -0.470 (-5.25%)
Official Closing Price Updated: 7:00 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 8.950 8.985 8.460 8.490 873,500 -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%)
Jul 01, 2025 8.980 9.180 8.740 9.050 766,107 +0.00(+0.00%)
Jun 30, 2025 9.050 9.165 8.920 9.050 1,162,659 +0.13(+1.46%)
Jun 27, 2025 9.090 9.150 8.835 8.920 1,901,073 -0.16(-1.76%)
Jun 26, 2025 8.840 9.140 8.700 9.080 794,650 +0.25(+2.83%)
Jun 25, 2025 9.070 9.072 8.820 8.830 817,550 -0.21(-2.32%)
Jun 24, 2025 9.180 9.260 9.000 9.040 672,108 +0.01(+0.11%)
Jun 23, 2025 8.870 9.075 8.780 9.030 616,489 +0.16(+1.80%)
Jun 20, 2025 9.040 9.108 8.811 8.870 591,304 -0.10(-1.11%)
Jun 18, 2025 9.180 9.190 8.920 8.970 653,185 -0.21(-2.29%)
Jun 17, 2025 9.010 9.400 9.010 9.180 672,008 +0.01(+0.11%)
Jun 16, 2025 9.070 9.190 9.030 9.170 555,594 +0.19(+2.12%)
Jun 13, 2025 9.260 9.330 8.955 8.980 733,675 -0.46(-4.87%)
Jun 12, 2025 9.540 9.610 9.435 9.440 755,638 -0.21(-2.18%)
Jun 11, 2025 10.20 10.22 9.640 9.650 704,259 -0.54(-5.30%)
Jun 10, 2025 10.14 10.28 9.975 10.19 1,135,838 +0.14(+1.39%)
Jun 09, 2025 10.43 10.46 9.960 10.05 647,045 -0.29(-2.80%)
Jun 06, 2025 10.17 10.50 10.04 10.34 1,131,678 +0.23(+2.27%)
Jun 05, 2025 10.22 10.30 10.06 10.11 600,556 -0.11(-1.08%)
Jun 04, 2025 10.09 10.36 9.880 10.22 2,444,471 +0.20(+2.00%)
Jun 03, 2025 9.770 10.14 9.580 10.02 2,799,068 +0.26(+2.66%)
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.