Semrush Holdings Inc (SEMR) Historical Stock Data
17.92 ↑0.50 (2.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SEMR is up 1.11% a day on average. There have been 19 days where Semrush Holdings Inc closed green and 11 days where SEMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 17.53 | 17.92 | ↑$0.39 (2.22%) | 17.37 | 18.24 | 0.98M |
| 2025-02-05 | 17.50 | 17.42 | ↓$0.08 (-0.46%) | 17.08 | 17.56 | 630.91K |
| 2025-02-04 | 17.37 | 17.48 | ↑$0.11 (0.63%) | 17.12 | 17.53 | 591.56K |
| 2025-02-03 | 17.08 | 17.38 | ↑$0.30 (1.76%) | 16.79 | 17.54 | 591.15K |
| 2025-01-31 | 17.58 | 17.44 | ↓$0.14 (-0.80%) | 17.14 | 17.71 | 0.99M |
| 2025-01-30 | 17.50 | 17.37 | ↓$0.13 (-0.74%) | 17.25 | 17.73 | 636.46K |
| 2025-01-29 | 17.38 | 17.50 | ↑$0.12 (0.69%) | 17.17 | 17.95 | 0.92M |
| 2025-01-28 | 16.44 | 17.49 | ↑$1.05 (6.39%) | 16.32 | 17.84 | 893.20K |
| 2025-01-27 | 16.12 | 16.37 | ↑$0.25 (1.55%) | 16.10 | 16.62 | 627.47K |
| 2025-01-24 | 16.25 | 16.42 | ↑$0.17 (1.05%) | 15.97 | 16.54 | 783.28K |
| 2025-01-23 | 15.62 | 16.20 | ↑$0.58 (3.71%) | 15.32 | 16.24 | 714.43K |
| 2025-01-22 | 16.57 | 15.74 | ↓$0.83 (-5.01%) | 15.61 | 16.95 | 1.34M |
| 2025-01-21 | 15.78 | 16.46 | ↑$0.68 (4.31%) | 15.78 | 16.60 | 1.04M |
| 2025-01-17 | 15.40 | 15.66 | ↑$0.26 (1.69%) | 15.10 | 15.85 | 742.90K |
| 2025-01-16 | 14.79 | 15.15 | ↑$0.36 (2.43%) | 14.66 | 15.26 | 568.02K |
| 2025-01-15 | 13.66 | 14.75 | ↑$1.09 (7.98%) | 13.51 | 14.77 | 0.95M |
| 2025-01-14 | 13.01 | 13.33 | ↑$0.32 (2.46%) | 12.62 | 13.34 | 747.24K |
| 2025-01-13 | 11.88 | 12.66 | ↑$0.78 (6.57%) | 11.72 | 12.71 | 674.42K |
| 2025-01-10 | 11.63 | 11.50 | ↓$0.13 (-1.12%) | 11.45 | 11.68 | 422.85K |
| 2025-01-08 | 11.73 | 11.77 | ↑$0.04 (0.34%) | 11.64 | 11.88 | 0.99M |
| 2025-01-07 | 11.73 | 11.83 | ↑$0.10 (0.85%) | 11.51 | 12.10 | 599.79K |
| 2025-01-06 | 11.83 | 11.82 | ↓$0.01 (-0.08%) | 11.64 | 12.02 | 432.69K |
| 2025-01-03 | 11.76 | 11.81 | ↑$0.05 (0.43%) | 11.57 | 11.83 | 411.90K |
| 2025-01-02 | 12.00 | 11.73 | ↓$0.27 (-2.25%) | 11.39 | 12.00 | 411.05K |
| 2024-12-31 | 11.89 | 11.88 | ↓$0.01 (-0.08%) | 11.68 | 11.90 | 257.88K |
| 2024-12-30 | 11.90 | 11.84 | ↓$0.06 (-0.50%) | 11.69 | 11.91 | 195.89K |
| 2024-12-27 | 12.19 | 11.97 | ↓$0.22 (-1.80%) | 11.87 | 12.30 | 317.10K |
| 2024-12-26 | 12.28 | 12.33 | ↑$0.05 (0.41%) | 12.16 | 12.35 | 212.74K |
| 2024-12-24 | 12.51 | 12.32 | ↓$0.19 (-1.52%) | 12.25 | 12.59 | 131.43K |
| 2024-12-23 | 12.22 | 12.48 | ↑$0.26 (2.13%) | 12.03 | 12.49 | 432.42K |
Create an account or log in to view more rows.
$SEMR MACD turned bullish
$SEMR still bullish
$SEMR we’re fucked tomorrow boys
$SEMR 50% chance this will go up or down. I am a professional guys.
$SEMR wow
$SEMR im in.
$SEMR we like the stock
$SEMR check out the one month chart.
Perfect bull flag.
$SEMR over a thousand shares in now
$SEMR pump up the volume