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

Historical Prices For SEMrush Holdings, Inc. Class A Common Stock (SEMR)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	8.90	9.07	8.65	8.90	598,366	8.90
4/02/2025	9.38	9.62	9.29	9.45	581,381	9.45
4/01/2025	9.30	9.60	9.26	9.56	544,920	9.56
3/31/2025	9.33	9.45	9.07	9.33	668,224	9.33
3/28/2025	9.80	9.80	9.50	9.57	449,157	9.57
3/27/2025	9.85	10.09	9.70	9.85	495,462	9.85
3/26/2025	9.95	10.01	9.70	9.86	526,578	9.86
3/25/2025	10.43	10.45	9.92	9.93	558,772	9.93
3/24/2025	10.23	10.45	10.09	10.43	785,119	10.43
3/21/2025	9.92	10.00	9.74	9.95	897,967	9.95
3/20/2025	9.85	10.24	9.85	10.13	852,585	10.13
3/19/2025	9.68	10.02	9.64	9.91	754,201	9.91
3/18/2025	9.79	9.84	9.47	9.64	573,673	9.64
3/17/2025	9.75	9.97	9.63	9.91	617,813	9.91
3/14/2025	9.53	9.82	9.41	9.70	652,861	9.70
3/13/2025	9.88	10.05	9.21	9.27	749,121	9.27
3/12/2025	9.81	10.03	9.60	9.95	682,352	9.95
3/11/2025	9.51	9.82	9.45	9.60	817,886	9.60
3/10/2025	9.99	10.00	9.57	9.70	913,719	9.70
3/07/2025	10.27	10.41	9.72	10.16	1,164,069	10.16
3/06/2025	10.43	10.68	10.10	10.32	1,072,342	10.32
3/05/2025	11.02	11.02	10.36	10.74	1,076,804	10.74
3/04/2025	10.96	11.25	10.71	11.05	1,413,091	11.05
3/03/2025	11.14	11.44	10.89	11.14	1,628,632	11.14
2/28/2025	11.89	11.96	10.92	11.00	1,632,437	11.00
2/27/2025	15.30	15.44	11.86	11.88	1,745,035	11.88
2/26/2025	15.10	15.50	15.04	15.09	634,991	15.09
2/25/2025	15.89	15.97	15.03	15.04	713,569	15.04
2/24/2025	16.17	16.19	15.51	15.84	616,973	15.84
2/21/2025	17.07	17.07	16.02	16.09	583,866	16.09
2/20/2025	17.30	17.30	16.83	16.91	397,312	16.91
2/19/2025	17.65	17.90	17.38	17.46	474,849	17.46
2/18/2025	17.82	17.88	17.53	17.71	455,155	17.71
2/14/2025	17.83	18.01	17.71	17.82	311,114	17.82
2/13/2025	17.75	17.87	17.20	17.78	554,651	17.78
2/12/2025	17.96	18.21	17.62	17.67	688,562	17.67
2/11/2025	18.37	18.74	17.91	18.07	539,730	18.07
2/10/2025	18.26	18.48	17.98	18.37	941,554	18.37
2/07/2025	17.99	18.17	17.71	18.00	993,255	18.00
2/06/2025	17.53	18.24	17.37	17.92	979,836	17.92
2/05/2025	17.50	17.56	17.08	17.42	630,909	17.42
2/04/2025	17.37	17.53	17.12	17.48	591,559	17.48
2/03/2025	17.08	17.54	16.79	17.38	590,296	17.38
1/31/2025	17.58	17.71	17.14	17.44	991,559	17.44
1/30/2025	17.50	17.73	17.25	17.37	636,356	17.37
1/29/2025	17.38	17.95	17.17	17.50	922,415	17.50
1/28/2025	16.44	17.84	16.32	17.49	892,165	17.49
1/27/2025	16.12	16.62	16.10	16.37	627,474	16.37
1/24/2025	16.25	16.54	15.97	16.42	783,478	16.42
1/23/2025	15.62	16.24	15.32	16.20	714,413	16.20
1/22/2025	16.57	16.95	15.61	15.74	1,338,488	15.74
1/21/2025	15.78	16.60	15.78	16.46	1,036,646	16.46
1/17/2025	15.40	15.85	15.10	15.66	742,900	15.66
1/16/2025	14.79	15.26	14.66	15.15	568,023	15.15
1/15/2025	13.66	14.77	13.51	14.75	951,259	14.75
1/14/2025	13.01	13.34	12.62	13.33	747,241	13.33
1/13/2025	11.88	12.71	11.72	12.66	674,202	12.66
1/10/2025	11.63	11.68	11.45	11.50	423,349	11.50
1/08/2025	11.73	11.88	11.64	11.77	994,105	11.77
1/07/2025	11.73	12.10	11.51	11.83	599,792	11.83
1/06/2025	11.83	12.02	11.64	11.82	432,688	11.82