Semrush Holdings, Inc.
SEMRNYSETechnology
$12.00
+$0.00(+0.00%)
Market Cap$1.8B
P/E Ratio—
52W High$12.01
52W Low$6.558
Semrush Holdings, Inc.（SEMR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
semr · 日线历史（复权）· FMP · 截至 2026年4月27日
5-Year High5Y
$32.48
Sep 10, 2021
-63.1% from here
5-Year Low5Y
$6.56
Nov 6, 2025
+82.9% from low
IPO Priceadj.
$14.00
Mar 24, 2021
-14.3% since IPO
1 Year Ago
$10.05
Jun 9, 2025
+19.4% in 1Y
5 Years Ago
$18.95
Jun 9, 2021
-36.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SEMR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | $12.00 | $12.01 | $11.99 | $12.00 | $12.00 | 2.8M | +0.00% |
| Apr 24, 2026 | $11.98 | $12.00 | $11.98 | $12.00 | $12.00 | 727K | +0.17% |
| Apr 23, 2026 | $11.98 | $12.00 | $11.98 | $11.98 | $11.98 | 2.5M | +0.00% |
| Apr 22, 2026 | $11.99 | $12.00 | $11.98 | $11.98 | $11.98 | 2.1M | -0.08% |
| Apr 21, 2026 | $11.99 | $12.00 | $11.99 | $11.99 | $11.99 | 2.4M | +0.00% |
| Apr 20, 2026 | $11.98 | $12.01 | $11.98 | $11.99 | $11.99 | 1.3M | +0.08% |
| Apr 17, 2026 | $11.97 | $12.00 | $11.95 | $11.98 | $11.98 | 1.3M | +0.08% |
| Apr 16, 2026 | $11.95 | $11.96 | $11.94 | $11.95 | $11.95 | 645K | +0.00% |
| Apr 15, 2026 | $11.98 | $11.98 | $11.95 | $11.95 | $11.95 | 482K | -0.25% |
| Apr 14, 2026 | $11.97 | $11.97 | $11.95 | $11.95 | $11.95 | 665K | -0.17% |
| Apr 13, 2026 | $11.95 | $11.95 | $11.94 | $11.94 | $11.94 | 751K | -0.08% |
| Apr 10, 2026 | $11.95 | $11.96 | $11.94 | $11.94 | $11.94 | 1.6M | -0.08% |
| Apr 9, 2026 | $11.95 | $11.96 | $11.95 | $11.96 | $11.96 | 1.1M | +0.08% |
| Apr 8, 2026 | $11.98 | $11.98 | $11.95 | $11.95 | $11.95 | 1.1M | -0.25% |
| Apr 7, 2026 | $11.95 | $11.96 | $11.95 | $11.95 | $11.95 | 570K | +0.00% |
| Apr 6, 2026 | $11.95 | $11.96 | $11.95 | $11.95 | $11.95 | 487K | +0.00% |
| Apr 2, 2026 | $11.95 | $11.96 | $11.94 | $11.95 | $11.95 | 1.0M | +0.00% |
| Apr 1, 2026 | $11.94 | $11.96 | $11.94 | $11.96 | $11.96 | 443K | +0.17% |
| Mar 31, 2026 | $11.95 | $11.96 | $11.94 | $11.94 | $11.94 | 586K | -0.08% |
| Mar 30, 2026 | $11.94 | $11.96 | $11.93 | $11.94 | $11.94 | 497K | +0.00% |
Showing 1–20 of 1,226 records
Annual Stock Price Performance · SEMR
Jan 1 → Dec 31 · 6 years2026+0.9%$11.89 → $12.00
+0.9%
2025-0.9%$12.00 → $11.89
-0.9%
2024-12.5%$13.57 → $11.88
-12.5%
2023+65.8%$8.24 → $13.66
+65.8%
2022-60.9%$20.84 → $8.14
-60.9%
2021+13.9%$18.30 → $20.85
+13.9%
Best Year2023 · +65.8%
Worst Year2022 · -60.9%
Positive Years3 / 6
Avg Annual Return+1.1%
6Y Total Return-34.4%
6Y CAGR~-6.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in SEMR?
If you invested $1,000 in SEMR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$857
Total Return-14.3%
CAGR~-3.0% / yr
Profit$-143
Based on Mar 24, 2021 · $14.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Semrush Holdings, Inc.（SEMR）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $12.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SEMR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SEMR 历史股价FMP 日线复权 OHLCV