NYSE, SEMR End of Day and Historical Stock Data [Semrush Holdings Inc Cl A]

04 Sep 2025

LAST: 7.680	CHANGE: 0.03	OPEN: 7.700	HIGH: 7.786	ASK: 0.000	VOLUME: 866.8K
LAST: 7.680	CHG(%): 0.39	PREV: 7.710	LOW: 7.505	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
04 Sep 25	7.700	7.786	7.505	7.680	866.8K
03 Sep 25	7.740	7.800	7.660	7.710	710.2K
02 Sep 25	7.730	7.800	7.615	7.680	1.26M
29 Aug 25	7.880	8.070	7.850	7.900	1.05M
28 Aug 25	7.910	8.060	7.815	7.880	764.4K
27 Aug 25	7.740	7.870	7.710	7.860	1.02M
26 Aug 25	7.730	7.815	7.625	7.680	1.19M
25 Aug 25	7.840	7.935	7.690	7.700	864.4K
22 Aug 25	7.750	8.010	7.740	7.910	1.07M
21 Aug 25	7.550	7.740	7.520	7.720	940.3K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

7.680