NYSE - Delayed Quote • USD
Semrush Holdings, Inc. (SEMR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 11.98 | 12.05 | 11.88 | 12.02 | 12.02 | 282,200 |
| Apr 25, 2024 | 12.02 | 12.13 | 11.84 | 11.85 | 11.85 | 299,500 |
| Apr 24, 2024 | 12.31 | 12.35 | 12.16 | 12.29 | 12.29 | 296,200 |
| Apr 23, 2024 | 11.93 | 12.34 | 11.93 | 12.25 | 12.25 | 289,400 |
| Apr 22, 2024 | 11.55 | 11.90 | 11.45 | 11.90 | 11.90 | 363,600 |
| Apr 19, 2024 | 11.59 | 11.78 | 11.46 | 11.50 | 11.50 | 408,200 |
| Apr 18, 2024 | 11.86 | 11.97 | 11.64 | 11.67 | 11.67 | 232,400 |
| Apr 17, 2024 | 12.08 | 12.12 | 11.84 | 11.84 | 11.84 | 218,900 |
| Apr 16, 2024 | 11.90 | 12.12 | 11.88 | 11.92 | 11.92 | 309,900 |
| Apr 15, 2024 | 12.33 | 12.43 | 11.91 | 12.03 | 12.03 | 505,300 |
| Apr 12, 2024 | 12.81 | 12.86 | 12.31 | 12.33 | 12.33 | 237,000 |
| Apr 11, 2024 | 13.02 | 13.05 | 12.68 | 12.95 | 12.95 | 398,800 |
| Apr 10, 2024 | 13.12 | 13.25 | 12.67 | 12.92 | 12.92 | 312,300 |
| Apr 9, 2024 | 13.49 | 13.60 | 13.38 | 13.50 | 13.50 | 333,600 |
| Apr 8, 2024 | 13.44 | 13.69 | 13.20 | 13.47 | 13.47 | 437,600 |
| Apr 5, 2024 | 13.13 | 13.34 | 12.89 | 13.32 | 13.32 | 792,000 |
| Apr 4, 2024 | 13.28 | 13.45 | 13.06 | 13.12 | 13.12 | 406,300 |
| Apr 3, 2024 | 13.13 | 13.35 | 13.09 | 13.17 | 13.17 | 444,800 |
| Apr 2, 2024 | 13.16 | 13.36 | 12.90 | 13.25 | 13.25 | 824,600 |
| Apr 1, 2024 | 13.31 | 13.70 | 13.23 | 13.53 | 13.53 | 636,100 |
| Mar 28, 2024 | 13.06 | 13.32 | 13.02 | 13.26 | 13.26 | 613,600 |
| Mar 27, 2024 | 13.03 | 13.16 | 12.63 | 13.06 | 13.06 | 646,200 |
| Mar 26, 2024 | 12.82 | 13.00 | 12.62 | 12.93 | 12.93 | 601,600 |
| Mar 25, 2024 | 12.24 | 12.76 | 12.24 | 12.68 | 12.68 | 458,700 |
| Mar 22, 2024 | 12.03 | 12.47 | 12.00 | 12.12 | 12.12 | 520,300 |
| Mar 21, 2024 | 12.12 | 12.25 | 11.95 | 12.03 | 12.03 | 535,500 |
| Mar 20, 2024 | 11.46 | 11.76 | 11.35 | 11.69 | 11.69 | 269,700 |
| Mar 19, 2024 | 11.36 | 11.56 | 11.29 | 11.43 | 11.43 | 391,000 |
| Mar 18, 2024 | 11.24 | 11.68 | 11.09 | 11.44 | 11.44 | 593,700 |
| Mar 15, 2024 | 11.10 | 11.26 | 10.97 | 11.18 | 11.18 | 741,300 |
| Mar 14, 2024 | 11.15 | 11.25 | 10.83 | 11.21 | 11.21 | 531,600 |
| Mar 13, 2024 | 11.06 | 11.35 | 11.06 | 11.20 | 11.20 | 511,400 |
| Mar 12, 2024 | 11.08 | 11.20 | 10.93 | 11.11 | 11.11 | 523,000 |
| Mar 11, 2024 | 11.37 | 11.47 | 10.99 | 11.00 | 11.00 | 537,400 |
| Mar 8, 2024 | 11.40 | 11.57 | 11.28 | 11.41 | 11.41 | 872,400 |
| Mar 7, 2024 | 10.54 | 11.34 | 10.38 | 11.32 | 11.32 | 1,232,300 |
| Mar 6, 2024 | 10.92 | 10.99 | 10.15 | 10.47 | 10.47 | 1,865,800 |
| Mar 5, 2024 | 11.03 | 11.44 | 9.64 | 10.89 | 10.89 | 2,898,400 |
| Mar 4, 2024 | 12.94 | 13.07 | 12.04 | 13.00 | 13.00 | 1,853,400 |
| Mar 1, 2024 | 12.75 | 13.12 | 12.29 | 12.56 | 12.56 | 1,743,200 |
| Feb 29, 2024 | 12.70 | 12.84 | 12.38 | 12.48 | 12.48 | 800,600 |
| Feb 28, 2024 | 12.69 | 12.69 | 12.31 | 12.42 | 12.42 | 351,700 |
| Feb 27, 2024 | 12.72 | 12.80 | 12.48 | 12.74 | 12.74 | 253,500 |
| Feb 26, 2024 | 12.57 | 13.02 | 12.55 | 12.62 | 12.62 | 310,100 |
| Feb 23, 2024 | 12.22 | 12.71 | 12.17 | 12.62 | 12.62 | 277,900 |
| Feb 22, 2024 | 12.24 | 12.26 | 12.02 | 12.22 | 12.22 | 268,100 |
| Feb 21, 2024 | 12.53 | 12.60 | 11.40 | 11.98 | 11.98 | 730,000 |
| Feb 20, 2024 | 12.53 | 12.81 | 12.50 | 12.71 | 12.71 | 430,900 |
| Feb 16, 2024 | 12.12 | 12.68 | 12.03 | 12.65 | 12.65 | 395,600 |
| Feb 15, 2024 | 12.27 | 12.32 | 11.90 | 12.32 | 12.32 | 359,300 |
| Feb 14, 2024 | 11.77 | 12.18 | 11.64 | 12.10 | 12.10 | 338,800 |
| Feb 13, 2024 | 11.75 | 11.99 | 11.33 | 11.58 | 11.58 | 527,000 |
| Feb 12, 2024 | 12.21 | 12.29 | 11.97 | 12.24 | 12.24 | 451,100 |
| Feb 9, 2024 | 12.18 | 12.37 | 12.02 | 12.24 | 12.24 | 359,600 |
| Feb 8, 2024 | 12.49 | 12.61 | 12.10 | 12.14 | 12.14 | 577,500 |
| Feb 7, 2024 | 11.87 | 12.52 | 11.73 | 12.45 | 12.45 | 981,400 |
| Feb 6, 2024 | 11.16 | 11.26 | 11.05 | 11.21 | 11.21 | 446,100 |
| Feb 5, 2024 | 11.31 | 11.32 | 11.02 | 11.16 | 11.16 | 431,600 |
| Feb 2, 2024 | 11.42 | 11.49 | 11.22 | 11.42 | 11.42 | 483,300 |
| Feb 1, 2024 | 11.61 | 11.84 | 11.40 | 11.55 | 11.55 | 497,600 |
| Jan 31, 2024 | 11.82 | 11.91 | 11.49 | 11.54 | 11.54 | 420,100 |
| Jan 30, 2024 | 12.08 | 12.14 | 11.78 | 11.89 | 11.89 | 285,100 |
| Jan 29, 2024 | 11.78 | 12.09 | 11.70 | 12.08 | 12.08 | 427,800 |
| Jan 26, 2024 | 11.82 | 12.03 | 11.77 | 11.77 | 11.77 | 250,900 |
| Jan 25, 2024 | 11.82 | 11.87 | 11.64 | 11.75 | 11.75 | 236,700 |
| Jan 24, 2024 | 12.17 | 12.22 | 11.61 | 11.70 | 11.70 | 352,500 |
| Jan 23, 2024 | 12.29 | 12.29 | 11.91 | 12.01 | 12.01 | 224,300 |
| Jan 22, 2024 | 11.82 | 12.13 | 11.81 | 12.13 | 12.13 | 401,000 |
| Jan 19, 2024 | 12.02 | 12.02 | 11.56 | 11.73 | 11.73 | 591,500 |
| Jan 18, 2024 | 12.00 | 12.10 | 11.66 | 11.96 | 11.96 | 1,230,000 |
| Jan 17, 2024 | 12.06 | 12.10 | 11.77 | 11.85 | 11.85 | 758,200 |
| Jan 16, 2024 | 12.20 | 12.27 | 12.01 | 12.26 | 12.26 | 366,000 |
| Jan 12, 2024 | 12.63 | 12.78 | 12.34 | 12.35 | 12.35 | 270,500 |
| Jan 11, 2024 | 12.56 | 12.61 | 12.26 | 12.56 | 12.56 | 275,300 |
| Jan 10, 2024 | 12.41 | 12.68 | 12.41 | 12.49 | 12.49 | 280,600 |
| Jan 9, 2024 | 11.96 | 12.63 | 11.75 | 12.43 | 12.43 | 635,000 |
| Jan 8, 2024 | 12.37 | 12.71 | 12.27 | 12.46 | 12.46 | 651,300 |
| Jan 5, 2024 | 12.43 | 12.67 | 12.33 | 12.50 | 12.50 | 381,800 |
| Jan 4, 2024 | 12.61 | 12.81 | 12.48 | 12.51 | 12.51 | 326,900 |
| Jan 3, 2024 | 12.98 | 13.03 | 12.44 | 12.68 | 12.68 | 637,100 |
| Jan 2, 2024 | 13.57 | 13.57 | 12.86 | 13.18 | 13.18 | 625,600 |
| Dec 29, 2023 | 14.05 | 14.09 | 13.63 | 13.66 | 13.66 | 267,200 |
| Dec 28, 2023 | 14.00 | 14.06 | 13.83 | 14.05 | 14.05 | 237,100 |
| Dec 27, 2023 | 13.93 | 14.05 | 13.82 | 14.00 | 14.00 | 190,600 |
| Dec 26, 2023 | 13.89 | 13.96 | 13.58 | 13.89 | 13.89 | 242,500 |
| Dec 22, 2023 | 13.45 | 13.98 | 13.30 | 13.88 | 13.88 | 430,100 |
| Dec 21, 2023 | 12.85 | 13.47 | 12.85 | 13.39 | 13.39 | 492,100 |
| Dec 20, 2023 | 12.49 | 13.11 | 12.34 | 12.64 | 12.64 | 935,400 |
| Dec 19, 2023 | 12.09 | 12.54 | 11.94 | 12.54 | 12.54 | 388,000 |
| Dec 18, 2023 | 11.72 | 12.02 | 11.58 | 11.95 | 11.95 | 274,900 |
| Dec 15, 2023 | 12.15 | 12.15 | 11.56 | 11.82 | 11.82 | 492,200 |
| Dec 14, 2023 | 12.29 | 12.45 | 11.60 | 11.94 | 11.94 | 608,600 |
| Dec 13, 2023 | 11.53 | 12.16 | 11.46 | 12.05 | 12.05 | 555,100 |
| Dec 12, 2023 | 11.71 | 12.05 | 11.50 | 11.53 | 11.53 | 551,900 |
| Dec 11, 2023 | 11.46 | 11.65 | 11.35 | 11.47 | 11.47 | 251,200 |
| Dec 8, 2023 | 11.12 | 11.53 | 11.12 | 11.50 | 11.50 | 507,700 |
| Dec 7, 2023 | 11.50 | 11.65 | 10.96 | 11.21 | 11.21 | 402,600 |
| Dec 6, 2023 | 11.45 | 11.65 | 11.38 | 11.52 | 11.52 | 283,100 |
| Dec 5, 2023 | 11.01 | 11.42 | 11.00 | 11.33 | 11.33 | 439,700 |
| Dec 4, 2023 | 11.17 | 11.47 | 11.01 | 11.19 | 11.19 | 669,300 |
| Dec 1, 2023 | 10.95 | 11.40 | 10.87 | 11.17 | 11.17 | 464,800 |
| Nov 30, 2023 | 11.18 | 11.18 | 10.77 | 10.92 | 10.92 | 395,300 |
| Nov 29, 2023 | 11.10 | 11.21 | 10.91 | 11.06 | 11.06 | 565,700 |
| Nov 28, 2023 | 10.42 | 10.92 | 10.16 | 10.92 | 10.92 | 311,900 |
| Nov 27, 2023 | 9.94 | 10.53 | 9.85 | 10.43 | 10.43 | 489,900 |
| Nov 24, 2023 | 9.75 | 9.95 | 9.71 | 9.93 | 9.93 | 115,000 |
| Nov 22, 2023 | 10.00 | 10.07 | 9.81 | 9.82 | 9.82 | 195,000 |
| Nov 21, 2023 | 9.67 | 9.92 | 9.58 | 9.88 | 9.88 | 307,600 |
| Nov 20, 2023 | 9.48 | 9.91 | 9.48 | 9.75 | 9.75 | 198,900 |
| Nov 17, 2023 | 9.58 | 9.64 | 9.43 | 9.51 | 9.51 | 181,800 |
| Nov 16, 2023 | 9.56 | 9.58 | 9.12 | 9.53 | 9.53 | 277,800 |
| Nov 15, 2023 | 9.62 | 10.00 | 9.50 | 9.69 | 9.69 | 453,400 |
| Nov 14, 2023 | 9.04 | 9.55 | 9.03 | 9.54 | 9.54 | 459,500 |
| Nov 13, 2023 | 8.55 | 8.84 | 8.41 | 8.81 | 8.81 | 183,300 |
| Nov 10, 2023 | 8.23 | 8.60 | 8.12 | 8.55 | 8.55 | 184,800 |
| Nov 9, 2023 | 8.40 | 8.47 | 8.13 | 8.21 | 8.21 | 281,900 |
| Nov 8, 2023 | 8.41 | 8.42 | 8.12 | 8.40 | 8.40 | 147,100 |
| Nov 7, 2023 | 8.31 | 8.41 | 8.12 | 8.31 | 8.31 | 219,400 |
| Nov 6, 2023 | 8.20 | 8.35 | 8.09 | 8.30 | 8.30 | 273,100 |
| Nov 3, 2023 | 7.83 | 8.19 | 7.66 | 8.15 | 8.15 | 740,900 |
| Nov 2, 2023 | 8.30 | 8.50 | 7.38 | 7.65 | 7.65 | 856,900 |
| Nov 1, 2023 | 8.11 | 8.13 | 7.36 | 7.61 | 7.61 | 396,300 |
| Oct 31, 2023 | 8.02 | 8.23 | 7.95 | 8.08 | 8.08 | 277,000 |
| Oct 30, 2023 | 8.19 | 8.20 | 8.03 | 8.08 | 8.08 | 227,900 |
| Oct 27, 2023 | 8.09 | 8.14 | 7.94 | 8.05 | 8.05 | 159,000 |
| Oct 26, 2023 | 8.22 | 8.27 | 8.01 | 8.06 | 8.06 | 160,400 |
| Oct 25, 2023 | 8.53 | 8.53 | 8.23 | 8.26 | 8.26 | 160,300 |
| Oct 24, 2023 | 8.40 | 8.70 | 8.40 | 8.66 | 8.66 | 210,100 |
| Oct 23, 2023 | 8.24 | 8.45 | 8.08 | 8.36 | 8.36 | 160,800 |
| Oct 20, 2023 | 8.34 | 8.44 | 8.20 | 8.31 | 8.31 | 194,700 |
| Oct 19, 2023 | 8.26 | 8.35 | 8.19 | 8.28 | 8.28 | 106,000 |
| Oct 18, 2023 | 8.25 | 8.38 | 8.18 | 8.25 | 8.25 | 76,800 |
| Oct 17, 2023 | 8.21 | 8.43 | 8.20 | 8.38 | 8.38 | 120,600 |
| Oct 16, 2023 | 8.06 | 8.33 | 8.00 | 8.30 | 8.30 | 109,600 |
| Oct 13, 2023 | 8.12 | 8.12 | 7.83 | 7.97 | 7.97 | 156,900 |
| Oct 12, 2023 | 8.29 | 8.29 | 8.03 | 8.12 | 8.12 | 100,200 |
| Oct 11, 2023 | 8.40 | 8.48 | 8.22 | 8.28 | 8.28 | 95,200 |
| Oct 10, 2023 | 8.31 | 8.52 | 8.28 | 8.29 | 8.29 | 100,100 |
| Oct 9, 2023 | 8.14 | 8.42 | 8.09 | 8.29 | 8.29 | 110,800 |
| Oct 6, 2023 | 7.83 | 8.28 | 7.83 | 8.27 | 8.27 | 220,200 |
| Oct 5, 2023 | 8.13 | 8.13 | 7.82 | 7.99 | 7.99 | 201,000 |
| Oct 4, 2023 | 8.02 | 8.16 | 7.90 | 8.13 | 8.13 | 151,500 |
| Oct 3, 2023 | 8.19 | 8.28 | 7.96 | 7.99 | 7.99 | 164,600 |
| Oct 2, 2023 | 8.22 | 8.40 | 8.17 | 8.24 | 8.24 | 267,600 |
| Sep 29, 2023 | 8.30 | 8.52 | 8.24 | 8.50 | 8.50 | 243,500 |
| Sep 28, 2023 | 8.22 | 8.30 | 8.09 | 8.25 | 8.25 | 115,700 |
| Sep 27, 2023 | 8.12 | 8.26 | 8.02 | 8.20 | 8.20 | 247,000 |
| Sep 26, 2023 | 8.06 | 8.12 | 8.01 | 8.02 | 8.02 | 152,200 |
| Sep 25, 2023 | 8.04 | 8.18 | 8.03 | 8.12 | 8.12 | 138,200 |
| Sep 22, 2023 | 8.04 | 8.27 | 7.99 | 8.12 | 8.12 | 206,500 |
| Sep 21, 2023 | 8.27 | 8.27 | 7.96 | 7.97 | 7.97 | 194,900 |
| Sep 20, 2023 | 8.57 | 8.62 | 8.38 | 8.38 | 8.38 | 141,500 |
| Sep 19, 2023 | 8.65 | 8.66 | 8.45 | 8.55 | 8.55 | 125,500 |
| Sep 18, 2023 | 8.64 | 8.86 | 8.54 | 8.68 | 8.68 | 193,400 |
| Sep 15, 2023 | 8.62 | 8.72 | 8.45 | 8.68 | 8.68 | 755,000 |
| Sep 14, 2023 | 8.41 | 8.62 | 8.31 | 8.61 | 8.61 | 230,900 |
| Sep 13, 2023 | 8.66 | 8.66 | 8.34 | 8.39 | 8.39 | 173,600 |
| Sep 12, 2023 | 8.80 | 8.92 | 8.60 | 8.65 | 8.65 | 149,500 |
| Sep 11, 2023 | 8.95 | 9.01 | 8.79 | 8.89 | 8.89 | 157,900 |
| Sep 8, 2023 | 9.21 | 9.29 | 8.82 | 8.87 | 8.87 | 217,100 |
| Sep 7, 2023 | 8.90 | 9.10 | 8.68 | 9.10 | 9.10 | 251,300 |
| Sep 6, 2023 | 9.01 | 9.09 | 8.92 | 8.96 | 8.96 | 147,900 |
| Sep 5, 2023 | 9.16 | 9.23 | 9.06 | 9.09 | 9.09 | 209,500 |
| Sep 1, 2023 | 9.50 | 9.60 | 9.15 | 9.23 | 9.23 | 300,800 |
| Aug 31, 2023 | 9.32 | 9.47 | 9.26 | 9.45 | 9.45 | 372,400 |
| Aug 30, 2023 | 9.04 | 9.32 | 8.98 | 9.29 | 9.29 | 232,000 |
| Aug 29, 2023 | 8.93 | 9.07 | 8.87 | 9.06 | 9.06 | 97,400 |
| Aug 28, 2023 | 8.99 | 9.12 | 8.88 | 8.96 | 8.96 | 129,500 |
| Aug 25, 2023 | 8.95 | 9.01 | 8.85 | 8.97 | 8.97 | 150,400 |
| Aug 24, 2023 | 9.08 | 9.08 | 8.78 | 8.89 | 8.89 | 138,700 |
| Aug 23, 2023 | 8.90 | 9.13 | 8.85 | 9.10 | 9.10 | 174,600 |
| Aug 22, 2023 | 8.87 | 9.00 | 8.69 | 8.90 | 8.90 | 318,200 |
| Aug 21, 2023 | 8.50 | 8.85 | 8.30 | 8.79 | 8.79 | 380,300 |
| Aug 18, 2023 | 8.88 | 8.99 | 8.46 | 8.52 | 8.52 | 357,100 |
| Aug 17, 2023 | 9.25 | 9.25 | 8.93 | 8.98 | 8.98 | 173,300 |
| Aug 16, 2023 | 9.12 | 9.40 | 9.12 | 9.26 | 9.26 | 227,800 |
| Aug 15, 2023 | 9.30 | 9.36 | 9.14 | 9.18 | 9.18 | 183,900 |
| Aug 14, 2023 | 9.36 | 9.48 | 9.28 | 9.34 | 9.34 | 121,800 |
| Aug 11, 2023 | 9.32 | 9.51 | 9.25 | 9.41 | 9.41 | 175,800 |
| Aug 10, 2023 | 9.39 | 9.43 | 9.23 | 9.38 | 9.38 | 221,700 |
| Aug 9, 2023 | 9.72 | 9.72 | 9.21 | 9.29 | 9.29 | 216,900 |
| Aug 8, 2023 | 9.54 | 9.82 | 9.33 | 9.77 | 9.77 | 364,900 |
| Aug 7, 2023 | 10.75 | 11.01 | 9.64 | 9.68 | 9.68 | 345,600 |
| Aug 4, 2023 | 9.88 | 10.51 | 9.21 | 10.47 | 10.47 | 617,600 |
| Aug 3, 2023 | 10.13 | 10.24 | 9.98 | 10.18 | 10.18 | 192,400 |
| Aug 2, 2023 | 10.51 | 10.51 | 10.11 | 10.18 | 10.18 | 196,500 |
| Aug 1, 2023 | 10.55 | 10.69 | 10.34 | 10.63 | 10.63 | 164,900 |
| Jul 31, 2023 | 10.50 | 10.75 | 10.47 | 10.61 | 10.61 | 172,400 |
| Jul 28, 2023 | 10.21 | 10.53 | 10.21 | 10.47 | 10.47 | 122,700 |
| Jul 27, 2023 | 10.41 | 10.52 | 10.03 | 10.12 | 10.12 | 192,500 |
| Jul 26, 2023 | 9.92 | 10.36 | 9.90 | 10.35 | 10.35 | 191,900 |
| Jul 25, 2023 | 9.96 | 10.14 | 9.88 | 9.96 | 9.96 | 133,800 |
| Jul 24, 2023 | 10.06 | 10.18 | 9.88 | 9.99 | 9.99 | 148,300 |
| Jul 21, 2023 | 10.00 | 10.05 | 9.89 | 10.04 | 10.04 | 158,900 |
| Jul 20, 2023 | 10.13 | 10.26 | 9.77 | 9.88 | 9.88 | 288,000 |
| Jul 19, 2023 | 10.47 | 10.67 | 10.24 | 10.37 | 10.37 | 267,500 |
| Jul 18, 2023 | 10.00 | 10.52 | 9.90 | 10.46 | 10.46 | 240,000 |
| Jul 17, 2023 | 9.76 | 10.10 | 9.76 | 10.01 | 10.01 | 188,200 |
| Jul 14, 2023 | 10.28 | 10.28 | 9.68 | 9.77 | 9.77 | 394,600 |
| Jul 13, 2023 | 10.11 | 10.41 | 10.02 | 10.27 | 10.27 | 367,900 |
| Jul 12, 2023 | 9.50 | 10.02 | 9.43 | 10.02 | 10.02 | 318,200 |
| Jul 11, 2023 | 9.43 | 9.51 | 9.17 | 9.34 | 9.34 | 293,400 |
| Jul 10, 2023 | 9.72 | 9.87 | 9.41 | 9.45 | 9.45 | 272,000 |
| Jul 7, 2023 | 9.69 | 9.88 | 9.69 | 9.78 | 9.78 | 252,000 |
| Jul 6, 2023 | 9.61 | 9.93 | 9.50 | 9.72 | 9.72 | 476,600 |
| Jul 5, 2023 | 9.67 | 9.89 | 9.26 | 9.79 | 9.79 | 791,200 |
| Jul 3, 2023 | 9.59 | 9.64 | 9.40 | 9.51 | 9.51 | 190,200 |
| Jun 30, 2023 | 9.58 | 9.67 | 9.38 | 9.57 | 9.57 | 458,300 |
| Jun 29, 2023 | 9.35 | 9.60 | 9.30 | 9.49 | 9.49 | 366,100 |
| Jun 28, 2023 | 8.77 | 9.35 | 8.77 | 9.32 | 9.32 | 284,900 |
| Jun 27, 2023 | 8.52 | 8.88 | 8.34 | 8.87 | 8.87 | 268,100 |
| Jun 26, 2023 | 8.41 | 8.56 | 8.14 | 8.46 | 8.46 | 557,100 |
| Jun 23, 2023 | 8.71 | 8.92 | 8.34 | 8.58 | 8.58 | 4,894,600 |
| Jun 22, 2023 | 8.63 | 8.94 | 8.53 | 8.83 | 8.83 | 491,100 |
| Jun 21, 2023 | 8.94 | 8.98 | 8.25 | 8.72 | 8.72 | 1,009,200 |
| Jun 20, 2023 | 8.70 | 9.00 | 8.59 | 8.99 | 8.99 | 1,015,600 |
| Jun 16, 2023 | 8.63 | 8.82 | 8.41 | 8.76 | 8.76 | 936,100 |
| Jun 15, 2023 | 8.06 | 8.78 | 8.01 | 8.53 | 8.53 | 1,096,000 |
| Jun 14, 2023 | 8.00 | 8.39 | 7.90 | 8.22 | 8.22 | 992,500 |
| Jun 13, 2023 | 7.77 | 8.00 | 7.66 | 7.95 | 7.95 | 671,800 |
| Jun 12, 2023 | 7.49 | 7.81 | 7.43 | 7.71 | 7.71 | 274,800 |
| Jun 9, 2023 | 7.41 | 7.64 | 7.25 | 7.45 | 7.45 | 428,100 |
| Jun 8, 2023 | 7.54 | 7.67 | 7.40 | 7.46 | 7.46 | 369,900 |
| Jun 7, 2023 | 7.68 | 7.95 | 7.39 | 7.50 | 7.50 | 425,200 |
| Jun 6, 2023 | 7.49 | 7.95 | 7.25 | 7.65 | 7.65 | 1,525,200 |
| Jun 5, 2023 | 7.84 | 7.90 | 7.32 | 7.47 | 7.47 | 761,200 |
| Jun 2, 2023 | 7.93 | 8.07 | 7.80 | 7.93 | 7.93 | 367,100 |
| Jun 1, 2023 | 7.59 | 7.95 | 7.43 | 7.90 | 7.90 | 366,500 |
| May 31, 2023 | 7.26 | 7.64 | 7.21 | 7.61 | 7.61 | 850,900 |
| May 30, 2023 | 7.50 | 7.74 | 7.22 | 7.30 | 7.30 | 344,000 |
| May 26, 2023 | 7.61 | 7.83 | 7.41 | 7.45 | 7.45 | 440,800 |
| May 25, 2023 | 8.31 | 8.31 | 7.64 | 7.66 | 7.66 | 469,500 |
| May 24, 2023 | 8.16 | 8.38 | 8.05 | 8.17 | 8.17 | 237,000 |
| May 23, 2023 | 8.16 | 8.45 | 8.16 | 8.25 | 8.25 | 316,800 |
| May 22, 2023 | 8.11 | 8.29 | 7.97 | 8.18 | 8.18 | 430,300 |
| May 19, 2023 | 8.26 | 8.54 | 8.14 | 8.14 | 8.14 | 311,500 |
| May 18, 2023 | 8.12 | 8.45 | 8.01 | 8.26 | 8.26 | 537,400 |
| May 17, 2023 | 8.32 | 8.50 | 8.15 | 8.23 | 8.23 | 335,200 |
| May 16, 2023 | 8.68 | 8.76 | 8.00 | 8.32 | 8.32 | 1,931,200 |
| May 15, 2023 | 8.30 | 8.76 | 8.22 | 8.68 | 8.68 | 325,300 |
| May 12, 2023 | 8.58 | 8.60 | 8.35 | 8.35 | 8.35 | 200,700 |
| May 11, 2023 | 8.40 | 8.76 | 8.34 | 8.64 | 8.64 | 331,000 |
| May 10, 2023 | 8.24 | 8.69 | 8.10 | 8.48 | 8.48 | 543,300 |
| May 9, 2023 | 9.35 | 9.36 | 7.53 | 8.24 | 8.24 | 1,088,900 |
| May 8, 2023 | 9.60 | 9.87 | 9.60 | 9.84 | 9.84 | 204,400 |
| May 5, 2023 | 9.34 | 9.65 | 9.30 | 9.58 | 9.58 | 200,400 |
| May 4, 2023 | 9.32 | 9.47 | 9.11 | 9.26 | 9.26 | 228,200 |
| May 3, 2023 | 9.52 | 9.52 | 8.95 | 9.32 | 9.32 | 246,100 |
| May 2, 2023 | 9.67 | 9.70 | 9.35 | 9.45 | 9.45 | 230,200 |
| May 1, 2023 | 9.57 | 9.69 | 9.51 | 9.69 | 9.69 | 224,200 |
| Apr 28, 2023 | 9.48 | 9.70 | 9.36 | 9.66 | 9.66 | 245,600 |
| Apr 27, 2023 | 9.17 | 9.58 | 9.13 | 9.52 | 9.52 | 290,200 |
Related Tickers
OLO Olo Inc.
5.0000
+3.31%
SMWB Similarweb Ltd.
7.82
+1.43%
VTEX VTEX
7.46
+1.91%
RSKD Riskified Ltd.
5.18
+3.19%
WEAV Weave Communications, Inc.
11.33
+3.85%
ADEA Adeia Inc.
10.14
-0.15%
INTA Intapp, Inc.
31.88
+1.37%
ALKT Alkami Technology, Inc.
24.52
+2.77%
ENFN Enfusion, Inc.
9.42
0.00%
RMNI Rimini Street, Inc.
2.8000
0.00%