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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	9.510	9.820	9.450	9.600	817,886	-0.10(-1.03%)
Mar 10, 2025	9.990	10.00	9.570	9.700	913,719	-0.46(-4.53%)
Mar 07, 2025	10.27	10.41	9.725	10.16	1,164,069	-0.16(-1.55%)
Mar 06, 2025	10.43	10.68	10.10	10.32	1,072,342	-0.42(-3.91%)
Mar 05, 2025	11.02	11.02	10.36	10.74	1,076,804	-0.31(-2.81%)
Mar 04, 2025	10.96	11.25	10.71	11.05	1,413,091	-0.09(-0.81%)
Mar 03, 2025	11.14	11.44	10.89	11.14	1,628,632	+0.14(+1.27%)
Feb 28, 2025	11.89	11.96	10.92	11.00	1,632,437	-0.88(-7.41%)
Feb 27, 2025	15.30	15.44	11.86	11.88	1,745,035	-3.21(-21.27%)
Feb 26, 2025	15.10	15.50	15.04	15.09	634,991	+0.05(+0.33%)
Feb 25, 2025	15.89	15.97	15.03	15.04	713,569	-0.80(-5.05%)
Feb 24, 2025	16.17	16.19	15.51	15.84	616,973	-0.25(-1.55%)
Feb 21, 2025	17.07	17.07	16.02	16.09	583,866	-0.82(-4.85%)
Feb 20, 2025	17.30	17.30	16.83	16.91	397,312	-0.55(-3.15%)
Feb 19, 2025	17.65	17.90	17.38	17.46	474,849	-0.25(-1.41%)
Feb 18, 2025	17.82	17.88	17.53	17.71	455,155	-0.11(-0.62%)
Feb 14, 2025	17.83	18.01	17.71	17.82	311,114	+0.04(+0.22%)
Feb 13, 2025	17.75	17.87	17.20	17.78	554,651	+0.11(+0.62%)
Feb 12, 2025	17.96	18.21	17.62	17.67	688,562	-0.40(-2.21%)
Feb 11, 2025	18.37	18.74	17.91	18.07	539,730	-0.30(-1.63%)
Feb 10, 2025	18.26	18.48	17.98	18.37	941,554	+0.37(+2.06%)
Feb 07, 2025	17.99	18.17	17.71	18.00	993,255	+0.08(+0.45%)
Feb 06, 2025	17.53	18.24	17.37	17.92	979,836	+0.50(+2.87%)
Feb 05, 2025	17.50	17.56	17.08	17.42	630,909	-0.06(-0.34%)
Feb 04, 2025	17.37	17.53	17.12	17.48	591,559	+0.10(+0.58%)
Feb 03, 2025	17.08	17.54	16.79	17.38	590,296	-0.06(-0.34%)
Jan 31, 2025	17.58	17.71	17.14	17.44	991,559	+0.07(+0.40%)
Jan 30, 2025	17.50	17.73	17.25	17.37	636,356	-0.13(-0.74%)
Jan 29, 2025	17.38	17.95	17.17	17.50	922,415	+0.01(+0.06%)
Jan 28, 2025	16.44	17.84	16.32	17.49	892,165	+1.12(+6.84%)
Jan 27, 2025	16.12	16.62	16.10	16.37	627,474	-0.05(-0.30%)
Jan 24, 2025	16.25	16.54	15.97	16.42	783,478	+0.22(+1.36%)
Jan 23, 2025	15.62	16.24	15.32	16.20	714,413	+0.46(+2.92%)
Jan 22, 2025	16.57	16.95	15.61	15.74	1,338,488	-0.72(-4.37%)
Jan 21, 2025	15.78	16.60	15.78	16.46	1,036,646	+0.80(+5.11%)
Jan 17, 2025	15.40	15.85	15.10	15.66	742,900	+0.51(+3.37%)
Jan 16, 2025	14.79	15.26	14.66	15.15	568,023	+0.40(+2.71%)
Jan 15, 2025	13.66	14.77	13.51	14.75	951,259	+1.42(+10.65%)
Jan 14, 2025	13.01	13.34	12.62	13.33	747,241	+0.67(+5.29%)
Jan 13, 2025	11.88	12.71	11.72	12.66	674,202	+1.16(+10.09%)
Jan 10, 2025	11.63	11.68	11.45	11.50	423,349	-0.27(-2.29%)
Jan 08, 2025	11.73	11.88	11.64	11.77	994,105	-0.06(-0.51%)
Jan 07, 2025	11.73	12.10	11.51	11.83	599,792	+0.01(+0.08%)
Jan 06, 2025	11.83	12.02	11.64	11.82	432,688	+0.01(+0.08%)
Jan 03, 2025	11.76	11.83	11.57	11.81	411,896	+0.08(+0.68%)