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)

9.050 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jul 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 (%)
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%)
Jun 02, 2025 9.820 9.825 9.520 9.760 931,261 -0.08(-0.81%)
May 30, 2025 9.890 9.920 9.730 9.840 1,162,753 -0.04(-0.40%)
May 29, 2025 10.06 10.07 9.785 9.880 842,108 +0.01(+0.10%)
May 28, 2025 10.11 10.16 9.850 9.870 821,409 -0.19(-1.89%)
May 27, 2025 9.860 10.07 9.770 10.06 816,504 +0.43(+4.47%)
May 23, 2025 9.620 9.820 9.540 9.630 870,550 -0.21(-2.13%)
May 22, 2025 9.620 9.900 9.565 9.840 1,133,546 +0.12(+1.23%)
May 21, 2025 10.75 10.88 9.710 9.720 1,401,326 -1.14(-10.50%)
May 20, 2025 10.62 10.88 10.58 10.86 365,040 +0.16(+1.50%)
May 19, 2025 10.62 10.91 10.62 10.70 297,817 -0.08(-0.74%)
May 16, 2025 10.88 11.01 10.77 10.78 374,502 -0.07(-0.65%)
May 15, 2025 10.85 11.00 10.63 10.85 514,099 -0.12(-1.09%)
May 14, 2025 10.79 11.12 10.79 10.97 443,706 +0.13(+1.20%)
May 13, 2025 10.78 10.98 10.74 10.84 454,328 +0.11(+1.03%)
May 12, 2025 10.69 11.14 10.54 10.73 590,971 +0.35(+3.37%)
May 09, 2025 10.18 10.53 10.05 10.38 803,466 +0.38(+3.80%)
May 08, 2025 9.880 10.40 9.375 10.00 1,281,058 -0.22(-2.15%)
May 07, 2025 10.17 10.32 10.03 10.22 783,955 +0.07(+0.69%)
May 06, 2025 10.14 10.34 9.990 10.15 544,763 -0.24(-2.31%)
May 05, 2025 10.29 10.48 10.10 10.39 464,594 -0.01(-0.10%)
May 02, 2025 10.53 10.58 10.29 10.40 463,332 +0.02(+0.19%)
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.