Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
SEMrush Holdings Inc (SEMR) Historical Prices: Free Download & Interactive Data Table 2025

SEMR Historical Prices

Summary

Key Stock Metrics

7.01

(August 11, 2025)

52-Week Low

18.74

(February 11, 2025)

52-Week High

32.48

(September 10, 2021)

All-Time High

7.41

(September 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-03-25 11.50 12.14 10.62 11.22 5852611
2021-03-26 11.73 13.00 11.35 11.80 1792694
2021-03-29 11.50 12.17 11.03 11.60 553275
2021-03-30 11.38 11.89 11.12 11.50 511073
2021-03-31 11.67 12.55 11.51 11.91 406779
2021-04-01 11.90 13.10 11.90 12.78 751911
2021-04-05 13.00 13.16 11.66 11.88 369205
2021-04-06 12.13 12.90 12.06 12.50 391749
2021-04-07 12.85 13.09 12.66 12.71 279394
2021-04-08 13.00 13.33 12.81 13.00 513060
2021-04-09 12.90 13.15 12.87 13.00 223318
2021-04-12 13.02 13.71 13.00 13.56 365479
2021-04-13 13.54 14.39 13.51 14.32 681504
2021-04-14 14.35 15.38 14.10 15.06 532826
2021-04-15 15.29 16.74 15.10 16.39 692228
2021-04-16 16.64 18.12 15.92 17.93 878045
2021-04-19 17.65 17.93 15.06 15.75 936008
2021-04-20 15.92 16.95 15.00 15.67 255124
2021-04-21 15.40 16.27 14.40 16.04 290638
2021-04-22 15.99 16.58 15.51 16.45 283330
2021-04-23 16.26 16.94 16.26 16.60 248039
2021-04-26 16.52 16.99 16.00 16.27 385959
2021-04-27 16.40 16.40 15.03 16.26 389039
2021-04-28 16.34 16.60 16.06 16.53 290908
2021-04-29 16.69 17.42 16.19 17.24 357968
2021-04-30 17.24 17.36 16.00 16.45 1215764
2021-05-03 16.47 19.43 16.24 19.21 580344
2021-05-04 19.35 21.02 17.98 18.85 585880
2021-05-05 18.87 19.70 18.87 19.50 102413
2021-05-06 19.92 19.96 17.58 18.09 280648
2021-05-07 17.90 19.36 17.50 18.77 176319
2021-05-10 18.77 19.21 17.90 18.00 133303
2021-05-11 17.58 17.89 17.01 17.75 225305
2021-05-12 17.32 18.63 17.03 17.62 231089
2021-05-13 17.77 17.87 16.66 17.25 383207
2021-05-14 17.06 18.23 16.95 18.22 165528
2021-05-17 18.01 18.26 17.30 17.79 175735
2021-05-18 17.65 18.36 17.63 17.91 215848
2021-05-19 17.56 17.84 16.13 17.52 197830
2021-05-20 17.26 17.70 15.62 16.10 248187
2021-05-21 16.37 16.59 15.78 15.90 111170
2021-05-24 16.30 16.39 15.16 15.22 381888
2021-05-25 15.41 15.86 15.22 15.69 79718
2021-05-26 15.91 16.55 15.33 16.37 195317
2021-05-27 16.34 18.07 16.03 17.82 289026
2021-05-28 17.89 18.69 17.45 18.11 409376
2021-06-01 18.10 19.35 17.52 19.13 445244
2021-06-02 19.44 20.15 17.06 18.10 690047
2021-06-03 18.10 18.92 17.70 18.70 379160
2021-06-04 18.45 19.72 18.45 19.66 224557
2021-06-07 19.91 20.32 19.04 19.21 404875
2021-06-08 19.14 20.50 18.02 18.29 377436
2021-06-09 18.30 20.10 18.30 18.95 581566
2021-06-10 18.75 19.52 17.34 17.75 520103
2021-06-11 17.84 18.43 17.73 17.80 124893
2021-06-14 18.20 18.86 17.50 17.89 335479
2021-06-15 17.97 18.10 17.20 17.49 217398
2021-06-16 17.50 17.92 17.37 17.62 293502
2021-06-17 17.55 18.29 17.30 18.22 368185
2021-06-18 18.18 18.33 17.52 17.54 835037
2021-06-21 17.76 17.78 17.23 17.63 549489
2021-06-22 17.63 18.98 17.46 18.39 357194
2021-06-23 18.49 20.44 18.36 20.20 386195
2021-06-24 20.60 26.31 20.60 23.34 2697531
2021-06-25 23.47 24.50 21.65 24.50 542380
2021-06-28 24.87 24.99 21.64 22.88 566342
2021-06-29 22.82 23.03 21.72 22.15 218147
2021-06-30 21.81 23.96 21.80 23.02 348444
2021-07-01 23.09 23.38 21.83 22.33 216550
2021-07-02 22.36 23.33 22.34 22.58 133789
2021-07-06 22.74 22.92 21.13 21.51 205927
2021-07-07 21.50 21.86 20.72 21.01 110507
2021-07-08 20.50 20.68 19.03 20.26 463053
2021-07-09 20.30 20.90 19.72 20.89 135397
2021-07-12 20.77 21.16 19.83 20.46 198805
2021-07-13 20.35 20.88 20.10 20.40 206426
2021-07-14 20.52 20.62 19.80 20.16 244537
2021-07-15 20.08 20.45 18.87 19.60 260790
2021-07-16 19.81 19.99 19.60 19.77 107327
2021-07-19 19.65 19.82 19.05 19.82 120587
2021-07-20 19.77 22.18 19.77 22.07 157641
2021-07-21 22.27 22.82 21.51 21.60 151404
2021-07-22 21.51 21.59 19.77 20.22 231938
2021-07-23 20.29 20.39 19.64 20.04 120077
2021-07-26 20.13 20.53 19.89 19.90 72299
2021-07-27 20.38 20.46 19.52 19.79 122575
2021-07-28 19.99 20.96 19.99 20.71 126085
2021-07-29 20.82 20.82 19.81 20.09 63365
2021-07-30 20.03 20.19 19.85 19.99 43334
2021-08-02 20.00 20.25 19.00 19.83 150210
2021-08-03 19.89 20.04 19.21 19.38 140918
2021-08-04 19.10 20.86 19.10 20.49 101086
2021-08-05 20.55 20.55 19.50 19.76 129847
2021-08-06 19.82 20.77 19.55 20.32 114586
2021-08-09 20.55 21.25 20.35 20.96 175969
2021-08-10 20.90 20.96 18.66 19.65 558166
2021-08-11 19.85 20.60 19.84 20.48 283356
2021-08-12 20.50 20.97 20.24 20.63 1345810
2021-08-13 20.84 22.58 20.40 21.78 415327
2021-08-16 21.78 21.82 20.57 20.73 133120
2021-08-17 20.56 20.56 19.03 20.39 199699
2021-08-18 20.08 21.87 20.08 21.53 128134
2021-08-19 21.17 21.66 20.87 21.25 101999
2021-08-20 21.39 21.80 20.61 21.05 115709
2021-08-23 21.68 21.75 21.00 21.48 137495
2021-08-24 21.68 23.16 21.68 22.83 332063
2021-08-25 23.00 23.76 22.85 23.46 173142
2021-08-26 23.63 24.75 23.63 24.40 178755
2021-08-27 24.13 26.69 23.62 26.52 285243
2021-08-30 27.48 28.42 26.28 27.55 371575
2021-08-31 27.41 27.50 25.40 26.52 224476
2021-09-01 26.52 26.87 25.60 26.40 329153
2021-09-02 26.96 28.35 26.05 28.03 257878
2021-09-03 28.50 29.07 27.77 28.24 170091
2021-09-07 28.25 29.25 26.32 26.80 267731
2021-09-08 27.08 27.31 24.95 26.17 463937
2021-09-09 26.00 28.04 25.60 27.93 201483
2021-09-10 28.25 32.48 28.19 31.32 497400
2021-09-13 31.32 32.18 25.80 27.72 585267
2021-09-14 28.02 28.78 25.02 25.51 367090
2021-09-15 25.60 26.75 25.01 25.55 218236
2021-09-16 25.26 26.15 25.03 25.95 173778
2021-09-17 26.07 27.51 25.65 27.31 405595
2021-09-20 26.10 27.47 25.67 27.34 307473
2021-09-21 27.66 28.93 26.54 27.42 1709594
2021-09-22 27.45 28.05 27.10 27.94 626841
2021-09-23 28.01 28.16 27.60 27.94 280224
2021-09-24 27.47 28.14 27.35 27.55 322530
2021-09-27 27.62 27.67 25.02 25.26 426440
2021-09-28 25.01 25.38 23.61 23.85 401676
2021-09-29 24.00 25.23 23.55 24.00 405526
2021-09-30 24.01 24.30 22.05 23.06 392429
2021-10-01 23.04 23.90 22.36 23.83 236750
2021-10-04 23.35 23.35 21.80 22.44 356104
2021-10-05 22.57 23.83 22.57 22.75 229269
2021-10-06 22.20 24.00 22.02 23.98 230307
2021-10-07 24.53 25.18 23.82 24.96 534721
2021-10-08 25.00 25.17 24.51 24.67 239355
2021-10-11 25.52 25.52 23.03 23.16 696118
2021-10-12 23.27 23.50 21.95 22.05 429944
2021-10-13 22.33 23.57 22.23 23.43 148359
2021-10-14 23.45 24.34 23.00 23.01 147873
2021-10-15 23.28 23.38 22.48 22.48 117913
2021-10-18 22.10 22.76 21.50 22.05 232316
2021-10-19 22.00 24.00 22.00 23.70 209731
2021-10-20 23.89 24.31 23.38 24.00 156382
2021-10-21 24.00 25.47 24.00 25.03 220955
2021-10-22 24.90 25.18 23.69 25.04 180701
2021-10-25 24.60 25.11 23.80 24.33 249517
2021-10-26 24.02 24.59 22.88 23.19 249258
2021-10-27 23.07 23.38 22.53 23.14 80436
2021-10-28 23.41 23.73 23.19 23.23 162864
2021-10-29 23.07 24.58 23.07 24.39 155565
2021-11-01 24.23 25.30 23.85 24.65 274723
2021-11-02 24.79 24.95 24.09 24.95 178228
2021-11-03 24.98 26.36 24.56 25.96 345378
2021-11-04 26.00 27.00 25.85 26.27 345009
2021-11-05 25.52 26.63 25.45 26.47 272084
2021-11-08 26.35 26.35 23.96 25.04 265787
2021-11-09 24.83 26.45 24.08 25.91 302570
2021-11-10 26.95 27.12 23.45 23.85 742422
2021-11-11 25.49 26.27 24.32 25.53 434882
2021-11-12 26.16 26.98 25.75 26.00 640097
2021-11-15 26.08 26.35 24.30 24.37 363022
2021-11-16 24.46 25.11 23.70 24.58 384944
2021-11-17 23.22 25.89 22.71 23.39 427581
2021-11-18 23.33 23.65 21.01 21.26 615257
2021-11-19 20.31 21.66 19.91 20.72 2901527
2021-11-22 20.60 21.31 19.02 20.06 673195
2021-11-23 20.12 21.78 19.83 20.50 539416
2021-11-24 20.13 20.50 19.55 20.21 593751
2021-11-26 20.26 20.64 20.01 20.40 367082
2021-11-29 20.69 20.83 19.87 20.45 503065
2021-11-30 20.35 20.88 19.61 20.52 1346081
2021-12-01 20.56 20.75 18.60 19.22 855776
2021-12-02 18.89 19.96 18.23 19.62 593282
2021-12-03 19.72 20.05 17.88 18.92 403891
2021-12-06 19.05 19.72 18.10 19.47 479241
2021-12-07 20.07 21.02 20.02 20.65 326744
2021-12-08 20.64 20.99 20.23 20.85 286351
2021-12-09 21.00 21.32 19.46 19.58 266350
2021-12-10 19.94 20.72 19.21 19.60 467198
2021-12-13 19.32 20.12 18.80 18.80 287816
2021-12-14 18.19 19.63 18.12 18.95 363254
2021-12-15 18.79 20.32 18.52 20.24 428700
2021-12-16 20.28 20.35 19.05 19.27 351184
2021-12-17 18.92 19.25 18.18 18.92 739690
2021-12-20 18.70 19.57 18.12 19.57 226278
2021-12-21 19.91 20.16 19.43 19.91 272336
2021-12-22 19.96 20.57 19.59 20.42 83057
2021-12-23 20.43 21.11 20.09 21.07 84916
2021-12-27 21.14 21.66 20.94 21.44 130370
2021-12-28 21.25 21.25 20.01 20.22 202185
2021-12-29 20.30 21.67 20.17 20.78 638709
2021-12-30 20.92 21.74 20.85 21.39 292413
2021-12-31 21.54 22.00 20.67 20.85 273749
2022-01-03 20.84 21.03 19.52 19.81 280963
2022-01-04 19.67 19.72 18.00 18.75 450062
2022-01-05 18.75 19.02 17.94 18.21 358293
2022-01-06 17.93 18.56 17.27 17.65 490499
2022-01-07 17.70 18.01 17.08 17.47 362552
2022-01-10 16.96 17.22 16.20 17.10 372966
2022-01-11 17.20 18.98 17.19 18.79 320740
2022-01-12 18.74 19.22 18.31 18.58 205681
2022-01-13 18.75 19.36 17.62 18.24 352403
2022-01-14 18.12 18.43 17.30 17.86 253799
2022-01-18 17.66 18.03 17.09 17.22 152057
2022-01-19 17.35 18.04 16.83 17.17 250971
2022-01-20 17.63 18.28 17.51 17.77 220420
2022-01-21 17.67 17.91 16.73 16.93 289289
2022-01-24 16.52 17.14 15.28 17.07 472519
2022-01-25 16.60 17.06 16.00 16.29 355406
2022-01-26 16.78 17.93 16.63 16.77 306995
2022-01-27 17.00 17.16 15.75 15.79 308439
2022-01-28 15.54 16.21 14.87 16.00 266463
2022-01-31 16.15 18.80 16.15 18.16 1077389
2022-02-01 18.17 19.13 17.92 18.57 262824
2022-02-02 18.93 18.93 17.16 17.29 268440
2022-02-03 16.50 17.08 16.21 16.45 319315
2022-02-04 16.43 17.96 16.13 17.56 317090
2022-02-07 17.59 17.71 16.97 17.43 159652
2022-02-08 17.25 18.25 17.15 18.10 95755
2022-02-09 18.39 18.91 18.05 18.87 124043
2022-02-10 18.28 19.41 17.84 18.41 193083
2022-02-11 18.45 19.19 17.22 17.38 266396
2022-02-14 17.42 19.22 17.42 17.75 268467
2022-02-15 18.05 18.75 18.05 18.52 181514
2022-02-16 18.43 18.77 17.90 18.11 178878
2022-02-17 17.91 18.16 16.59 16.59 169188
2022-02-18 16.49 17.04 15.27 15.50 401954
2022-02-22 15.09 15.46 14.43 14.56 389398
2022-02-23 14.30 14.46 13.54 13.57 447863
2022-02-24 12.79 14.31 12.20 14.29 1082600
2022-02-25 14.40 14.40 13.45 14.20 385032
2022-02-28 14.01 14.94 13.88 14.91 541783
2022-03-01 14.50 15.00 13.55 13.55 1201113
2022-03-02 13.66 14.07 13.07 13.42 284536
2022-03-03 13.51 13.51 12.13 12.79 494664
2022-03-04 12.74 12.90 11.24 11.36 409539
2022-03-07 11.38 11.67 10.93 11.01 584038
2022-03-08 10.93 11.17 10.35 10.67 785453
2022-03-09 11.10 11.37 10.62 10.95 713343
2022-03-10 10.49 11.27 10.33 10.59 417917
2022-03-11 10.75 10.75 10.05 10.19 405418
2022-03-14 10.09 10.24 9.57 9.66 430743
2022-03-15 9.79 10.34 9.68 10.05 298532
2022-03-16 10.24 11.31 10.24 11.27 454715
2022-03-17 11.19 11.60 11.05 11.56 214398
2022-03-18 11.48 12.20 11.40 11.85 656909
2022-03-21 11.92 11.92 10.93 11.36 288775
2022-03-22 11.40 11.94 11.40 11.72 212741
2022-03-23 11.56 11.91 11.15 11.46 161390
2022-03-24 11.51 11.73 11.19 11.65 179786
2022-03-25 11.59 11.61 10.82 10.99 193715
2022-03-28 10.99 11.30 10.56 10.95 150078
2022-03-29 11.09 12.49 11.09 12.15 368925
2022-03-30 11.95 12.23 11.77 12.02 279105
2022-03-31 12.02 12.08 11.59 11.94 306236
2022-04-01 11.97 12.38 11.85 11.96 230197
2022-04-04 11.96 12.77 11.70 12.35 319875
2022-04-05 12.40 12.53 11.63 11.70 152287
2022-04-06 11.70 11.70 10.91 11.34 210667
2022-04-07 11.36 11.98 11.36 11.49 226437
2022-04-08 11.41 11.45 10.96 11.04 127184
2022-04-11 10.75 11.24 10.60 11.12 110431
2022-04-12 11.36 11.62 11.04 11.11 159308
2022-04-13 11.00 11.61 11.00 11.41 134735
2022-04-14 11.47 11.47 10.98 11.20 203740
2022-04-18 11.04 11.24 10.71 10.92 266913
2022-04-19 10.88 11.17 10.88 11.07 297660
2022-04-20 11.16 11.16 10.55 10.73 162128
2022-04-21 10.98 11.16 10.44 10.46 154745
2022-04-22 10.46 10.74 10.05 10.10 510072
2022-04-25 10.00 10.27 9.90 10.22 287762
2022-04-26 10.08 10.20 9.51 9.57 147234
2022-04-27 9.62 9.90 9.49 9.62 236054
2022-04-28 9.66 10.23 9.56 10.10 211583
2022-04-29 10.05 10.41 9.70 9.76 190728
2022-05-02 9.62 10.48 9.51 10.45 175744
2022-05-03 10.41 10.62 9.97 10.05 143109
2022-05-04 10.06 10.68 9.63 10.65 137920
2022-05-05 10.35 10.35 9.53 9.82 146610
2022-05-06 9.67 9.74 9.15 9.66 369939
2022-05-09 9.40 9.59 8.99 9.18 343767
2022-05-10 9.43 9.43 8.79 8.96 299482
2022-05-11 8.80 9.01 7.51 8.78 701619
2022-05-12 8.10 8.73 7.41 8.65 2021241
2022-05-13 8.89 9.74 8.76 9.53 358491
2022-05-16 9.41 9.84 9.09 9.54 270081
2022-05-17 9.78 10.15 9.39 10.01 223213
2022-05-18 9.85 10.21 9.49 9.60 117818
2022-05-19 9.60 10.79 9.59 10.53 227168
2022-05-20 10.56 11.15 9.64 9.96 386584
2022-05-23 9.98 10.41 9.72 10.41 183493
2022-05-24 10.17 10.17 9.52 9.68 500684
2022-05-25 9.68 10.13 9.53 9.77 240441
2022-05-26 9.71 10.77 9.71 10.60 204443
2022-05-27 10.67 11.22 10.67 11.11 169419
2022-05-31 11.06 11.06 9.47 9.99 1362470
2022-06-01 9.93 10.50 9.92 10.28 221551
2022-06-02 10.30 11.21 10.30 11.08 217409
2022-06-03 10.75 11.08 10.48 11.01 190036
2022-06-06 11.31 11.41 10.71 10.83 232470
2022-06-07 10.69 11.52 10.54 11.47 157481
2022-06-08 11.46 12.12 11.26 12.12 179861
2022-06-09 11.95 12.51 11.30 11.35 308515
2022-06-10 11.11 11.27 10.78 11.21 133789
2022-06-13 10.71 10.89 10.29 10.49 167438
2022-06-14 10.58 10.98 10.20 10.97 132575
2022-06-15 11.21 11.95 11.21 11.64 190532
2022-06-16 11.14 11.59 10.68 10.91 230237
2022-06-17 11.04 11.92 11.04 11.69 370216
2022-06-21 11.87 12.75 11.82 12.52 181196
2022-06-22 12.22 12.88 12.17 12.50 194733
2022-06-23 12.70 13.53 12.35 13.35 171796
2022-06-24 13.60 14.65 13.42 14.32 354780
2022-06-27 14.22 14.51 13.69 13.88 154213
2022-06-28 13.80 13.80 13.20 13.30 98982
2022-06-29 13.18 13.52 12.78 13.50 122539
2022-06-30 13.12 13.43 12.47 12.93 144238
2022-07-01 12.97 13.39 12.65 13.25 126959
2022-07-05 13.20 14.00 11.76 12.68 1062532
2022-07-06 12.67 12.73 12.08 12.64 178875
2022-07-07 12.78 13.52 12.78 13.45 87313
2022-07-08 13.09 13.40 13.01 13.04 181431
2022-07-11 12.86 12.86 11.83 12.00 405096
2022-07-12 12.06 12.34 11.62 12.01 282197
2022-07-13 11.75 12.20 11.52 11.74 64419
2022-07-14 11.56 11.56 10.92 11.17 109905
2022-07-15 11.19 11.64 11.13 11.63 132564
2022-07-18 11.81 12.07 11.41 11.52 132058
2022-07-19 11.80 11.89 11.26 11.89 99606
2022-07-20 12.00 12.65 11.91 12.47 271000
2022-07-21 12.47 12.65 12.36 12.48 110497
2022-07-22 12.54 12.54 11.57 11.71 114262
2022-07-25 11.73 11.78 11.41 11.78 120252
2022-07-26 11.65 11.65 11.30 11.49 159288
2022-07-27 11.78 12.26 11.69 12.16 123360
2022-07-28 12.16 12.26 11.64 12.02 165584
2022-07-29 11.95 12.27 11.95 12.16 72022
2022-08-01 11.98 12.31 11.76 12.26 83213
2022-08-02 12.13 12.50 11.83 12.36 117058
2022-08-03 12.49 12.90 12.22 12.83 201953
2022-08-04 12.90 13.17 12.68 13.17 86144
2022-08-05 12.91 13.09 12.64 13.07 199797
2022-08-08 13.03 13.83 12.78 13.73 177763
2022-08-09 13.51 13.99 13.20 13.80 215755
2022-08-10 14.15 14.33 13.50 13.89 427834
2022-08-11 15.00 15.00 13.17 13.35 308785
2022-08-12 13.63 14.39 13.41 14.27 216087
2022-08-15 14.27 14.43 13.86 14.38 124497
2022-08-16 14.37 14.53 13.96 14.43 104175
2022-08-17 14.21 14.21 13.67 13.77 204348
2022-08-18 13.57 13.83 13.47 13.54 149373
2022-08-19 13.35 13.35 12.74 13.01 121208
2022-08-22 12.74 13.26 12.65 12.97 146199
2022-08-23 12.99 13.29 12.91 12.97 97141
2022-08-24 13.06 13.50 13.00 13.24 83433
2022-08-25 13.44 13.55 13.15 13.42 215069
2022-08-26 13.28 13.51 12.29 12.29 135972
2022-08-29 12.15 12.54 12.15 12.15 124699
2022-08-30 12.30 12.36 11.94 12.04 121314
2022-08-31 12.12 12.40 11.83 12.27 474733
2022-09-01 11.95 11.97 10.97 11.35 158510
2022-09-02 11.44 11.93 11.17 11.33 113660
2022-09-06 11.42 11.95 11.17 11.81 140480
2022-09-07 11.82 12.30 11.82 11.93 131046
2022-09-08 11.78 12.07 11.72 11.80 78245
2022-09-09 12.07 12.48 11.97 12.36 126642
2022-09-12 12.59 12.70 12.26 12.46 158170
2022-09-13 11.92 12.10 11.50 11.63 139321
2022-09-14 11.56 12.06 11.40 12.06 142522
2022-09-15 11.79 12.27 11.70 11.71 119941
2022-09-16 11.48 11.67 11.21 11.52 530326
2022-09-19 11.19 11.43 10.78 10.82 322646
2022-09-20 10.80 11.16 10.60 11.11 127213
2022-09-21 11.43 11.68 11.12 11.22 88227
2022-09-22 11.37 11.37 10.64 10.94 191309
2022-09-23 10.61 10.93 10.49 10.86 111237
2022-09-26 10.88 11.25 10.75 10.76 158625
2022-09-27 10.95 11.45 10.92 11.33 140593
2022-09-28 11.24 11.80 11.24 11.47 87736
2022-09-29 11.28 11.59 11.05 11.55 86724
2022-09-30 11.55 11.81 11.16 11.21 135550
2022-10-03 11.32 11.52 11.03 11.42 88811
2022-10-04 11.77 12.46 11.77 12.45 141201
2022-10-05 12.17 12.48 12.13 12.35 82217
2022-10-06 12.35 12.74 12.35 12.62 65061
2022-10-07 12.50 12.50 11.89 12.14 90873
2022-10-10 12.10 12.10 11.48 11.70 89468
2022-10-11 11.70 11.70 11.02 11.38 167405
2022-10-12 11.46 11.57 11.11 11.25 97437
2022-10-13 10.77 11.70 10.56 11.65 95147
2022-10-14 11.91 11.91 11.24 11.29 61367
2022-10-17 11.62 11.97 11.60 11.87 58854
2022-10-18 12.12 12.38 12.03 12.12 203809
2022-10-19 11.96 12.06 11.53 11.59 92777
2022-10-20 11.63 12.12 11.58 12.00 110138
2022-10-21 11.93 12.01 11.70 12.01 56158
2022-10-24 11.84 11.84 11.33 11.58 186568
2022-10-25 11.63 12.06 11.63 12.05 83356
2022-10-26 11.80 12.25 11.68 11.76 109725
2022-10-27 11.83 12.04 11.75 11.93 79593
2022-10-28 11.82 12.37 11.76 12.30 53181
2022-10-31 12.07 12.31 12.07 12.23 178273
2022-11-01 12.45 12.45 11.82 11.91 150686
2022-11-02 11.89 11.91 11.12 11.24 130102
2022-11-03 11.04 11.76 11.00 11.27 103622
2022-11-04 11.41 11.41 10.82 10.97 169772
2022-11-07 10.98 11.41 10.91 11.25 130087
2022-11-08 11.29 11.46 10.99 11.24 107426
2022-11-09 11.18 11.18 10.45 10.58 125234
2022-11-10 11.35 11.44 11.00 11.33 239832
2022-11-11 11.33 12.36 11.33 11.97 353180
2022-11-14 11.96 12.11 11.40 11.49 179579
2022-11-15 12.48 12.48 9.99 10.01 346566
2022-11-16 10.00 10.01 9.11 9.72 346213
2022-11-17 9.46 9.58 8.96 9.04 257058
2022-11-18 9.11 9.31 9.03 9.25 168491
2022-11-21 9.29 9.42 9.03 9.39 115929
2022-11-22 9.43 9.51 9.05 9.31 91869
2022-11-23 9.26 9.61 9.26 9.52 99357
2022-11-25 9.50 9.68 9.34 9.57 12194
2022-11-28 9.43 9.70 9.14 9.15 89159
2022-11-29 9.12 9.28 9.02 9.08 65128
2022-11-30 9.08 9.52 9.08 9.48 96268
2022-12-01 9.42 9.59 9.29 9.43 99413
2022-12-02 9.30 9.38 9.06 9.11 73351
2022-12-05 9.07 9.15 8.81 8.95 115833
2022-12-06 8.92 9.17 8.20 8.24 136797
2022-12-07 8.35 8.39 7.92 7.95 97511
2022-12-08 8.07 8.36 7.97 8.12 102346
2022-12-09 8.12 8.24 7.71 8.06 211842
2022-12-12 8.09 8.10 7.96 8.01 104522
2022-12-13 8.10 8.69 8.06 8.45 220225
2022-12-14 8.45 8.70 8.31 8.51 200077
2022-12-15 8.29 8.52 8.06 8.46 300515
2022-12-16 8.45 8.76 8.42 8.75 302202
2022-12-19 8.63 8.72 8.19 8.40 250758
2022-12-20 8.30 8.35 7.99 8.00 135686
2022-12-21 8.04 8.15 7.75 7.80 114048
2022-12-22 7.72 7.74 7.44 7.58 360383
2022-12-23 7.57 7.59 7.36 7.59 119954
2022-12-27 7.61 7.61 7.17 7.24 130853
2022-12-28 7.20 7.41 7.16 7.27 151188
2022-12-29 7.32 7.77 7.21 7.74 124407
2022-12-30 7.69 8.18 7.53 8.14 142096
2023-01-03 8.24 8.36 7.99 8.14 55229
2023-01-04 8.22 8.54 8.02 8.52 130824
2023-01-05 8.44 8.47 8.09 8.19 93080
2023-01-06 8.23 8.29 8.03 8.15 94227
2023-01-09 8.20 8.50 7.81 7.90 442073
2023-01-10 7.79 8.16 7.78 8.13 191922
2023-01-11 8.16 8.20 7.90 8.18 141595
2023-01-12 8.29 8.41 8.00 8.16 127752
2023-01-13 8.13 8.30 7.98 8.30 140549
2023-01-17 8.30 8.30 8.06 8.08 138937
2023-01-18 8.22 8.25 8.02 8.09 176908
2023-01-19 8.04 8.13 7.91 7.99 124248
2023-01-20 8.05 8.12 7.94 7.99 171417
2023-01-23 7.96 8.30 7.91 8.26 430022
2023-01-24 8.24 8.30 7.72 7.89 679578
2023-01-25 7.79 7.93 7.19 7.91 2380104
2023-01-26 8.15 9.01 8.08 8.91 662597
2023-01-27 8.88 9.49 8.87 9.43 249263
2023-01-30 9.43 9.81 9.34 9.80 170957
2023-01-31 9.80 9.96 9.71 9.77 287169
2023-02-01 9.77 10.08 9.73 9.82 165773
2023-02-02 9.93 10.57 9.80 10.49 164525
2023-02-03 10.24 10.49 10.14 10.17 158374
2023-02-06 10.05 10.17 9.71 9.76 89313
2023-02-07 9.63 10.14 9.56 10.03 135894
2023-02-08 9.98 10.07 9.51 9.56 72870
2023-02-09 9.72 9.90 9.38 9.38 82971
2023-02-10 9.28 9.34 8.95 9.04 106563
2023-02-13 9.12 9.26 8.87 8.87 132443
2023-02-14 8.84 9.29 8.80 9.09 111775
2023-02-15 8.97 9.88 8.97 9.79 340731
2023-02-16 9.57 9.70 9.05 9.17 156496
2023-02-17 9.08 9.10 8.90 9.04 110555
2023-02-21 8.86 9.07 8.82 8.82 111773
2023-02-22 8.92 9.09 8.82 8.83 116943
2023-02-23 9.00 9.03 8.83 9.00 121031
2023-02-24 8.75 8.87 8.56 8.61 139474
2023-02-27 8.72 8.72 8.13 8.13 273762
2023-02-28 8.02 8.16 7.77 8.00 519319
2023-03-01 8.03 8.06 7.87 7.93 319382
2023-03-02 7.90 8.19 7.90 8.15 340004
2023-03-03 8.22 8.55 8.22 8.41 227714
2023-03-06 8.39 8.39 8.09 8.19 215815
2023-03-07 8.10 8.44 8.02 8.24 356677
2023-03-08 8.24 8.33 8.05 8.18 339445
2023-03-09 8.18 8.24 7.88 7.90 212937
2023-03-10 7.87 7.94 7.69 7.80 740820
2023-03-13 7.78 8.35 7.50 7.95 567390
2023-03-14 7.92 8.73 7.83 8.67 536547
2023-03-15 8.65 9.73 8.50 9.52 782249
2023-03-16 9.55 9.70 8.50 9.08 2589055
2023-03-17 9.10 9.19 8.40 8.56 896240
2023-03-20 8.55 8.99 8.41 8.97 717207
2023-03-21 9.02 9.42 8.86 9.33 603131
2023-03-22 9.28 9.49 9.09 9.35 370029
2023-03-23 9.43 9.56 9.27 9.46 207497
2023-03-24 9.43 9.48 9.20 9.39 185849
2023-03-27 9.39 9.66 9.35 9.55 338150
2023-03-28 9.52 9.66 9.16 9.22 432062
2023-03-29 9.31 9.62 9.29 9.60 213325
2023-03-30 9.68 9.83 9.51 9.71 257896
2023-03-31 9.74 10.06 9.71 10.05 497216
2023-04-03 10.00 10.01 9.59 9.96 225679
2023-04-04 10.04 10.56 10.00 10.29 277426
2023-04-05 10.19 10.19 9.78 9.89 167045
2023-04-06 9.79 9.93 9.69 9.91 132069
2023-04-10 9.83 10.29 9.79 10.18 224928
2023-04-11 10.07 10.28 9.88 10.21 175205
2023-04-12 10.30 10.35 9.88 9.90 209648
2023-04-13 10.02 10.26 9.86 9.96 126152
2023-04-14 9.85 10.05 9.67 9.80 143827
2023-04-17 9.81 10.05 9.68 9.69 155071
2023-04-18 9.76 9.79 9.38 9.70 492693
2023-04-19 9.65 10.03 9.65 9.85 182446
2023-04-20 9.71 9.93 9.48 9.64 430633
2023-04-21 9.64 9.81 9.64 9.78 171817
2023-04-24 9.72 9.78 9.28 9.46 256464
2023-04-25 9.36 9.36 8.81 8.92 258057
2023-04-26 9.00 9.15 8.90 9.10 287301
2023-04-27 9.17 9.58 9.13 9.52 290181
2023-04-28 9.48 9.70 9.36 9.66 245570
2023-05-01 9.57 9.69 9.51 9.69 224181
2023-05-02 9.67 9.70 9.35 9.45 230310
2023-05-03 9.52 9.52 8.95 9.32 246130
2023-05-04 9.32 9.47 9.11 9.26 228219
2023-05-05 9.34 9.65 9.30 9.58 200438
2023-05-08 9.60 9.87 9.60 9.84 204424
2023-05-09 9.35 9.36 7.53 8.24 1088879
2023-05-10 8.24 8.69 8.10 8.48 543331
2023-05-11 8.40 8.76 8.34 8.64 331012
2023-05-12 8.58 8.60 8.35 8.35 200703
2023-05-15 8.30 8.76 8.22 8.68 325339
2023-05-16 8.68 8.76 8.00 8.32 1931186
2023-05-17 8.32 8.50 8.15 8.23 335209
2023-05-18 8.12 8.45 8.01 8.26 537414
2023-05-19 8.26 8.54 8.14 8.14 311513
2023-05-22 8.11 8.29 7.97 8.18 430339
2023-05-23 8.16 8.46 8.16 8.25 316814
2023-05-24 8.16 8.38 8.05 8.17 236950
2023-05-25 8.31 8.31 7.64 7.66 469539
2023-05-26 7.61 7.83 7.42 7.45 440789
2023-05-30 7.50 7.74 7.23 7.30 343968
2023-05-31 7.26 7.64 7.21 7.61 850918
2023-06-01 7.59 7.96 7.43 7.90 366549
2023-06-02 7.93 8.07 7.80 7.93 367122
2023-06-05 7.84 7.77 7.32 7.93 761172
2023-06-06 7.49 7.95 7.25 7.65 1525232
2023-06-07 7.68 7.95 7.39 7.50 425212
2023-06-08 7.54 7.67 7.40 7.46 369903
2023-06-09 7.41 7.65 7.25 7.45 428143
2023-06-12 7.49 7.81 7.43 7.71 274792
2023-06-13 7.77 8.00 7.66 7.95 671773
2023-06-14 8.00 8.39 7.90 8.22 992470
2023-06-15 8.06 8.78 8.01 8.53 1095989
2023-06-16 8.63 8.82 8.41 8.76 936099
2023-06-20 8.70 9.00 8.59 8.99 1015589
2023-06-21 8.94 8.98 8.25 8.72 1009201
2023-06-22 8.63 8.94 8.53 8.83 491052
2023-06-23 8.71 8.92 8.34 8.58 4894621
2023-06-26 8.41 8.56 8.14 8.46 557067
2023-06-27 8.52 8.88 8.34 8.87 268141
2023-06-28 8.77 9.35 8.77 9.32 284906
2023-06-29 9.35 9.60 9.30 9.49 366088
2023-06-30 9.58 9.67 9.38 9.57 458403
2023-07-03 9.59 9.64 9.40 9.51 190234
2023-07-05 9.67 9.89 9.26 9.79 791221
2023-07-06 9.61 9.93 9.50 9.72 477547
2023-07-07 9.69 9.88 9.69 9.78 252007
2023-07-10 9.72 9.87 9.41 9.45 271965
2023-07-11 9.43 9.51 9.17 9.34 293442
2023-07-12 9.50 10.02 9.43 10.02 318236
2023-07-13 10.11 10.42 10.02 10.27 367864
2023-07-14 10.28 10.28 9.68 9.77 394646
2023-07-17 9.76 10.11 9.76 10.01 188164
2023-07-18 10.00 10.52 9.90 10.46 239968
2023-07-19 10.47 10.67 10.24 10.37 267465
2023-07-20 10.13 10.26 9.77 9.88 287971
2023-07-21 10.00 10.05 9.89 10.04 158860
2023-07-24 10.06 10.18 9.88 9.99 148338
2023-07-25 9.96 10.14 9.88 9.96 133752
2023-07-26 9.92 10.36 9.90 10.35 191923
2023-07-27 10.41 10.52 10.03 10.12 192496
2023-07-28 10.21 10.53 10.21 10.47 122746
2023-07-31 10.50 10.75 10.47 10.61 172409
2023-08-01 10.55 10.69 10.34 10.63 164875
2023-08-02 10.51 10.51 10.11 10.18 196532
2023-08-03 10.13 10.24 9.98 10.18 192370
2023-08-04 9.88 10.51 9.21 10.47 617565
2023-08-07 10.75 11.01 9.64 9.68 345616
2023-08-08 9.54 9.82 9.33 9.77 364896
2023-08-09 9.72 9.72 9.21 9.29 216943
2023-08-10 9.39 9.43 9.23 9.38 221681
2023-08-11 9.32 9.51 9.25 9.41 175811
2023-08-14 9.36 9.48 9.29 9.34 121798
2023-08-15 9.30 9.36 9.14 9.18 183876
2023-08-16 9.12 9.40 9.12 9.26 227751
2023-08-17 9.25 9.25 8.93 8.98 173328
2023-08-18 8.88 8.99 8.46 8.52 357123
2023-08-21 8.50 8.85 8.30 8.79 380467
2023-08-22 8.87 9.00 8.69 8.90 318164
2023-08-23 8.90 9.13 8.85 9.10 174564
2023-08-24 9.08 9.08 8.78 8.89 138717
2023-08-25 8.95 9.01 8.85 8.97 150411
2023-08-28 8.99 9.12 8.88 8.96 129498
2023-08-29 8.93 9.07 8.87 9.06 97397
2023-08-30 9.04 9.32 8.98 9.29 232044
2023-08-31 9.32 9.47 9.26 9.45 372526
2023-09-01 9.50 9.60 9.15 9.23 300801
2023-09-05 9.16 9.23 9.06 9.09 209532
2023-09-06 9.01 9.09 8.92 8.96 147929
2023-09-07 8.90 9.10 8.68 9.10 251339
2023-09-08 9.21 9.29 8.82 8.87 217135
2023-09-11 8.95 9.01 8.79 8.89 157861
2023-09-12 8.80 8.92 8.60 8.65 149514
2023-09-13 8.66 8.66 8.34 8.39 173662
2023-09-14 8.41 8.62 8.31 8.61 230877
2023-09-15 8.62 8.72 8.45 8.68 755027
2023-09-18 8.64 8.87 8.54 8.68 193412
2023-09-19 8.65 8.66 8.45 8.55 125497
2023-09-20 8.57 8.62 8.38 8.38 141469
2023-09-21 8.27 8.27 7.96 7.97 194921
2023-09-22 8.04 8.27 7.99 8.12 206494
2023-09-25 8.04 8.18 8.03 8.12 138186
2023-09-26 8.06 8.12 8.01 8.02 152168
2023-09-27 8.12 8.26 8.03 8.20 246890
2023-09-28 8.22 8.30 8.09 8.25 115699
2023-09-29 8.30 8.52 8.24 8.50 243494
2023-10-02 8.22 8.40 8.17 8.24 267615
2023-10-03 8.19 8.28 7.96 7.99 164553
2023-10-04 8.02 8.16 7.90 8.13 151522
2023-10-05 8.13 8.13 7.82 7.99 201000
2023-10-06 7.83 8.29 7.83 8.27 220232
2023-10-09 8.14 8.42 8.09 8.29 110822
2023-10-10 8.31 8.52 8.28 8.29 100115
2023-10-11 8.40 8.48 8.22 8.28 95205
2023-10-12 8.29 8.29 8.03 8.12 100173
2023-10-13 8.12 8.12 7.83 7.97 156891
2023-10-16 8.06 8.33 8.00 8.30 109599
2023-10-17 8.21 8.43 8.20 8.38 120637
2023-10-18 8.25 8.38 8.18 8.25 76827
2023-10-19 8.26 8.35 8.19 8.28 106000
2023-10-20 8.34 8.44 8.20 8.31 194653
2023-10-23 8.24 8.45 8.08 8.36 160802
2023-10-24 8.40 8.70 8.40 8.66 210062
2023-10-25 8.53 8.53 8.23 8.26 160329
2023-10-26 8.22 8.28 8.01 8.06 160435
2023-10-27 8.09 8.14 7.94 8.05 158955
2023-10-30 8.19 8.20 8.03 8.08 227938
2023-10-31 8.02 8.23 7.95 8.08 276973
2023-11-01 8.11 8.13 7.36 7.61 396363
2023-11-02 8.30 8.50 7.38 7.65 857088
2023-11-03 7.83 8.19 7.66 8.15 740869
2023-11-06 8.20 8.36 8.09 8.30 273156
2023-11-07 8.31 8.42 8.12 8.31 219442
2023-11-08 8.41 8.42 8.12 8.40 147062
2023-11-09 8.40 8.47 8.13 8.21 281906
2023-11-10 8.23 8.60 8.12 8.55 184762
2023-11-13 8.55 8.84 8.41 8.81 183317
2023-11-14 9.04 9.55 9.03 9.54 459461
2023-11-15 9.62 10.00 9.50 9.69 453422
2023-11-16 9.56 9.58 9.12 9.53 277785
2023-11-17 9.58 9.64 9.43 9.51 181762
2023-11-20 9.48 9.91 9.48 9.75 198930
2023-11-21 9.67 9.92 9.58 9.88 307574
2023-11-22 10.00 10.07 9.81 9.82 194991
2023-11-24 9.75 9.95 9.71 9.93 114987
2023-11-27 9.94 10.53 9.85 10.43 490055
2023-11-28 10.42 10.92 10.16 10.92 311881
2023-11-29 11.10 11.21 10.92 11.06 565707
2023-11-30 11.18 11.18 10.77 10.92 395281
2023-12-01 10.95 11.40 10.87 11.17 464810
2023-12-04 11.17 11.47 11.01 11.19 669346
2023-12-05 11.01 11.42 11.00 11.33 439669
2023-12-06 11.45 11.65 11.38 11.52 283148
2023-12-07 11.50 11.65 10.96 11.21 402587
2023-12-08 11.12 11.53 11.12 11.50 507744
2023-12-11 11.46 11.65 11.35 11.47 251174
2023-12-12 11.71 12.05 11.50 11.53 552100
2023-12-13 11.53 12.16 11.46 12.05 555070
2023-12-14 12.29 12.45 11.60 11.94 608563
2023-12-15 12.15 12.15 11.56 11.82 492154
2023-12-18 11.72 12.03 11.58 11.95 274913
2023-12-19 12.09 12.54 11.94 12.54 387974
2023-12-20 12.49 13.12 12.34 12.64 935539
2023-12-21 12.85 13.47 12.85 13.39 492254
2023-12-22 13.45 13.98 13.30 13.88 430332
2023-12-26 13.89 13.96 13.58 13.89 242749
2023-12-27 13.93 14.05 13.82 14.00 190630
2023-12-28 14.00 14.06 13.83 14.05 237145
2023-12-29 14.05 14.09 13.63 13.66 267218
2024-01-02 13.57 13.57 12.86 13.18 625625
2024-01-03 12.98 13.03 12.44 12.68 637112
2024-01-04 12.61 12.81 12.48 12.51 326980
2024-01-05 12.43 12.67 12.33 12.50 381780
2024-01-08 12.37 12.71 12.27 12.46 651263
2024-01-09 11.96 12.63 11.75 12.43 635042
2024-01-10 12.41 12.68 12.41 12.49 280614
2024-01-11 12.56 12.61 12.26 12.56 275280
2024-01-12 12.63 12.78 12.34 12.35 270540
2024-01-16 12.20 12.27 12.01 12.26 366009
2024-01-17 12.06 12.10 11.78 11.85 758183
2024-01-18 12.00 12.10 11.66 11.96 1229971
2024-01-19 12.02 12.02 11.56 11.73 591511
2024-01-22 11.82 12.13 11.81 12.13 400982
2024-01-23 12.29 12.29 11.92 12.01 224304
2024-01-24 12.17 12.22 11.62 11.70 352486
2024-01-25 11.82 11.87 11.64 11.75 236656
2024-01-26 11.82 12.03 11.77 11.77 250882
2024-01-29 11.78 12.09 11.70 12.08 427817
2024-01-30 12.08 12.14 11.78 11.89 285104
2024-01-31 11.82 11.91 11.49 11.54 420098
2024-02-01 11.61 11.84 11.40 11.55 497633
2024-02-02 11.42 11.49 11.22 11.42 483265
2024-02-05 11.31 11.32 11.02 11.16 431586
2024-02-06 11.16 11.26 11.05 11.21 446127
2024-02-07 11.87 12.52 11.73 12.45 981379
2024-02-08 12.49 12.61 12.10 12.14 577485
2024-02-09 12.18 12.37 12.02 12.24 359585
2024-02-12 12.21 12.29 11.97 12.24 451130
2024-02-13 11.75 11.99 11.33 11.58 527031
2024-02-14 11.77 12.18 11.64 12.10 338837
2024-02-15 12.27 12.32 11.90 12.32 359345
2024-02-16 12.12 12.68 12.03 12.65 395705
2024-02-20 12.53 12.81 12.50 12.71 430864
2024-02-21 12.53 12.60 11.40 11.98 730052
2024-02-22 12.24 12.26 12.02 12.22 268226
2024-02-23 12.22 12.71 12.17 12.62 277852
2024-02-26 12.57 13.02 12.55 12.62 310060
2024-02-27 12.72 12.80 12.48 12.74 253576
2024-02-28 12.69 12.69 12.31 12.42 351740
2024-02-29 12.70 12.84 12.38 12.48 800847
2024-03-01 12.75 13.12 12.29 12.56 1747097
2024-03-04 12.94 13.07 12.04 13.00 1853356
2024-03-05 11.03 11.44 9.64 10.89 2898630
2024-03-06 10.92 10.99 10.15 10.47 1865926
2024-03-07 10.54 11.34 10.38 11.32 1232560
2024-03-08 11.40 11.57 11.28 11.41 872409
2024-03-11 11.37 11.47 10.99 11.00 537369
2024-03-12 11.08 11.20 10.93 11.11 522984
2024-03-13 11.06 11.35 11.06 11.20 511447
2024-03-14 11.15 11.25 10.83 11.21 531576
2024-03-15 11.10 11.26 10.97 11.18 741310
2024-03-18 11.24 11.68 11.09 11.44 593656
2024-03-19 11.36 11.56 11.29 11.43 391004
2024-03-20 11.46 11.76 11.35 11.69 269691
2024-03-21 12.12 12.25 11.95 12.03 535484
2024-03-22 12.03 12.47 12.00 12.12 520342
2024-03-25 12.24 12.76 12.24 12.68 458742
2024-03-26 12.82 13.00 12.62 12.93 601597
2024-03-27 13.03 13.16 12.63 13.06 646178
2024-03-28 13.06 13.33 13.02 13.26 613562
2024-04-01 13.31 13.70 13.23 13.53 636135
2024-04-02 13.16 13.36 12.90 13.25 824610
2024-04-03 13.13 13.35 13.09 13.17 444821
2024-04-04 13.28 13.45 13.06 13.12 406303
2024-04-05 13.13 13.34 12.89 13.32 792020
2024-04-08 13.44 13.69 13.20 13.47 437641
2024-04-09 13.49 13.60 13.38 13.50 333597
2024-04-10 13.12 13.25 12.67 12.92 312267
2024-04-11 13.02 13.05 12.68 12.95 398798
2024-04-12 12.81 12.86 12.31 12.33 237069
2024-04-15 12.33 12.43 11.91 12.03 505315
2024-04-16 11.90 12.12 11.88 11.92 309911
2024-04-17 12.08 12.12 11.84 11.84 218934
2024-04-18 11.86 11.97 11.64 11.67 232397
2024-04-19 11.59 11.78 11.46 11.50 408162
2024-04-22 11.55 11.90 11.45 11.90 363560
2024-04-23 11.93 12.34 11.93 12.25 289365
2024-04-24 12.31 12.35 12.16 12.29 296220
2024-04-25 12.02 12.13 11.84 11.85 299467
2024-04-26 11.98 12.05 11.88 12.02 282196
2024-04-29 12.12 12.45 12.12 12.44 255598
2024-04-30 12.27 12.32 11.98 12.24 431286
2024-05-01 12.26 12.71 12.22 12.40 306294
2024-05-02 12.58 12.76 12.49 12.54 303313
2024-05-03 12.95 12.95 12.44 12.53 358262
2024-05-06 12.68 13.18 12.55 13.18 693658
2024-05-07 13.17 14.80 12.44 14.65 1464634
2024-05-08 14.52 15.48 14.44 15.38 1735679
2024-05-09 15.22 15.45 14.44 15.29 983044
2024-05-10 15.39 15.46 14.98 15.26 458313
2024-05-13 15.35 15.49 15.01 15.42 426096
2024-05-14 15.49 15.80 15.27 15.35 600134
2024-05-15 15.51 15.96 15.47 15.69 821910
2024-05-16 15.63 15.73 15.45 15.49 454631
2024-05-17 15.54 15.80 15.19 15.74 1125001
2024-05-20 15.80 16.21 15.73 16.10 757840
2024-05-21 16.00 16.42 15.81 16.04 611187
2024-05-22 15.98 16.22 15.94 16.20 451936
2024-05-23 16.15 16.15 15.72 15.83 550185
2024-05-24 15.93 16.11 15.80 15.86 345894
2024-05-28 15.94 15.94 15.41 15.57 725035
2024-05-29 15.33 15.92 15.20 15.70 399792
2024-05-30 15.58 15.74 15.51 15.64 462725
2024-05-31 15.81 15.93 14.91 15.26 851154
2024-06-03 15.39 15.54 14.86 15.11 551534
2024-06-04 14.95 15.18 14.89 15.05 396616
2024-06-05 15.24 15.70 14.94 15.57 332268
2024-06-06 15.49 15.98 15.48 15.85 522183
2024-06-07 15.73 15.82 15.26 15.27 422406
2024-06-10 15.21 15.37 14.94 14.95 478797
2024-06-11 14.83 15.04 14.61 14.68 513858
2024-06-12 14.50 14.70 14.03 14.13 1038221
2024-06-13 14.23 14.35 13.87 13.88 696184
2024-06-14 13.74 13.99 13.23 13.77 856612
2024-06-17 13.74 13.87 13.38 13.45 500466
2024-06-18 13.40 13.46 13.21 13.23 726050
2024-06-20 13.21 13.22 12.92 13.10 862990
2024-06-21 12.84 13.11 12.72 13.08 1270738
2024-06-24 13.05 13.14 12.91 13.12 856418
2024-06-25 13.17 13.20 12.83 12.97 769307
2024-06-26 12.88 13.07 12.87 12.98 436285
2024-06-27 13.02 13.28 12.89 13.03 501638
2024-06-28 13.10 13.40 13.05 13.39 1496570
2024-07-01 13.43 13.62 13.19 13.61 442130
2024-07-02 13.59 13.71 13.45 13.71 365310
2024-07-03 13.74 13.89 13.63 13.83 219162
2024-07-05 13.80 14.03 13.51 13.54 498254
2024-07-08 13.55 13.63 13.34 13.51 379004
2024-07-09 13.49 13.59 13.22 13.47 380452
2024-07-10 13.53 13.54 13.11 13.46 534667
2024-07-11 13.66 13.80 13.42 13.50 340944
2024-07-12 13.64 13.72 13.45 13.52 403193
2024-07-15 13.69 14.09 13.55 14.00 812902
2024-07-16 14.05 14.42 13.94 14.04 739657
2024-07-17 13.84 14.02 13.60 13.98 539220
2024-07-18 13.97 14.09 13.79 13.87 318070
2024-07-19 13.90 13.99 13.77 13.84 391168
2024-07-22 14.06 14.38 13.94 14.34 445721
2024-07-23 14.37 14.74 14.37 14.55 463435
2024-07-24 14.47 14.54 14.01 14.06 308559
2024-07-25 14.10 14.36 13.90 14.15 327750
2024-07-26 14.37 15.07 14.24 15.06 596749
2024-07-29 15.14 15.17 14.63 14.84 433839
2024-07-30 14.91 14.92 14.50 14.79 440256
2024-07-31 14.97 14.97 14.51 14.74 368761
2024-08-01 14.72 14.83 14.01 14.14 311487
2024-08-02 13.60 13.60 13.18 13.35 476130
2024-08-05 12.58 12.93 12.47 12.91 706883
2024-08-06 13.96 14.19 13.16 13.17 668344
2024-08-07 13.37 13.46 12.95 13.40 625632
2024-08-08 13.44 13.72 13.24 13.57 304120
2024-08-09 13.60 13.78 13.52 13.66 348579
2024-08-12 13.71 13.74 13.39 13.45 258835
2024-08-13 13.58 13.87 13.47 13.86 277709
2024-08-14 13.94 14.04 13.80 13.92 249903
2024-08-15 14.25 14.27 13.65 13.84 483576
2024-08-16 13.86 14.03 13.73 13.77 455353
2024-08-19 13.76 13.77 13.50 13.73 228985
2024-08-20 13.70 13.77 13.42 13.48 283918
2024-08-21 13.57 13.62 13.38 13.61 227014
2024-08-22 13.67 13.69 13.35 13.38 172041
2024-08-23 13.48 13.92 13.45 13.88 232459
2024-08-26 13.88 13.96 13.77 13.90 245131
2024-08-27 13.87 14.00 13.78 13.94 192390
2024-08-28 13.83 13.97 13.58 13.69 233797
2024-08-29 13.78 14.06 13.76 13.84 572301
2024-08-30 13.90 13.90 13.66 13.74 326753
2024-09-03 13.58 13.61 13.08 13.25 367894
2024-09-04 12.98 13.43 12.85 13.28 253230
2024-09-05 13.44 13.54 13.20 13.29 216186
2024-09-06 13.44 13.47 12.94 13.22 282260
2024-09-09 13.38 13.56 13.20 13.32 290864
2024-09-10 13.38 13.46 13.23 13.43 228432
2024-09-11 13.41 13.59 13.35 13.45 262669
2024-09-12 13.55 13.73 13.45 13.49 226931
2024-09-13 13.52 13.73 13.41 13.58 309240
2024-09-16 13.66 13.77 13.57 13.68 218079
2024-09-17 13.75 14.48 13.75 14.34 819978
2024-09-18 14.35 14.92 14.20 14.56 744636
2024-09-19 14.89 15.27 14.73 15.25 610515
2024-09-20 15.41 15.63 15.18 15.21 789163
2024-09-23 15.22 15.38 14.85 14.92 287301
2024-09-24 15.02 15.20 14.90 15.07 418177
2024-09-25 15.02 15.55 14.94 15.44 454304
2024-09-26 15.65 15.65 15.03 15.12 404240
2024-09-27 15.16 15.43 15.13 15.38 209889
2024-09-30 15.31 15.76 15.31 15.71 299404
2024-10-01 15.81 15.81 15.21 15.24 235303
2024-10-02 15.79 15.84 13.95 14.22 748797
2024-10-03 14.15 14.36 14.05 14.20 449876
2024-10-04 14.49 14.52 14.21 14.43 445816
2024-10-07 14.20 14.24 13.69 13.70 727666
2024-10-08 13.76 14.03 13.70 13.71 237774
2024-10-09 13.70 13.70 13.14 13.21 354428
2024-10-10 13.09 13.23 12.92 13.08 259564
2024-10-11 13.06 13.27 13.03 13.16 202311
2024-10-14 13.25 13.25 13.09 13.20 187934
2024-10-15 13.17 13.62 13.06 13.46 273310
2024-10-16 13.45 13.46 13.19 13.31 273388
2024-10-17 13.31 13.64 13.09 13.24 569843
2024-10-18 13.23 13.68 13.09 13.67 349570
2024-10-21 13.71 14.00 13.51 13.53 253340
2024-10-22 13.47 13.50 13.31 13.32 140032
2024-10-23 13.28 13.35 12.81 12.82 235132
2024-10-24 12.91 12.98 12.72 12.77 224760
2024-10-25 12.79 12.88 12.61 12.70 173957
2024-10-28 12.87 13.03 12.79 12.93 187648
2024-10-29 12.89 13.20 12.89 13.15 259585
2024-10-30 13.15 13.40 13.08 13.29 265135
2024-10-31 13.29 13.32 13.11 13.11 214677
2024-11-01 13.23 13.30 12.99 13.15 287086
2024-11-04 13.06 13.25 12.76 13.08 210948
2024-11-05 13.02 13.37 13.00 13.29 260541
2024-11-06 13.75 13.84 13.40 13.80 438989
2024-11-07 13.93 14.47 13.90 14.28 425200
2024-11-08 13.00 13.28 12.05 13.26 1249180
2024-11-11 13.67 14.17 13.41 14.04 447751
2024-11-12 13.89 14.30 13.89 13.99 431379
2024-11-13 14.11 14.47 13.89 13.90 505323
2024-11-14 13.96 13.98 13.23 13.27 460959
2024-11-15 13.32 13.41 13.02 13.37 323804
2024-11-18 13.46 13.93 13.46 13.68 560094
2024-11-19 13.56 14.11 13.54 14.11 616549
2024-11-20 14.08 14.43 13.99 14.27 432122
2024-11-21 14.33 15.10 14.06 14.76 426753
2024-11-22 14.79 14.81 13.80 14.17 1763301
2024-11-25 14.32 14.82 13.86 13.90 739898
2024-11-26 13.89 14.07 13.80 13.84 313845
2024-11-27 13.69 13.86 13.40 13.42 376056
2024-11-29 13.46 13.72 13.44 13.60 146238
2024-12-02 13.52 13.76 13.40 13.70 324479
2024-12-03 13.58 13.91 13.58 13.77 284673
2024-12-04 13.88 14.25 13.73 14.18 545639
2024-12-05 14.20 14.24 13.94 14.08 365806
2024-12-06 14.18 14.47 14.06 14.13 323215
2024-12-09 14.18 14.18 13.58 13.69 381982
2024-12-10 13.76 14.13 13.61 13.97 521206
2024-12-11 14.05 14.30 13.85 14.17 440458
2024-12-12 14.00 14.05 13.70 13.83 875568
2024-12-13 13.96 13.96 13.27 13.30 508035
2024-12-16 13.25 13.53 13.15 13.41 502521
2024-12-17 13.24 13.50 13.12 13.18 471241
2024-12-18 13.24 13.25 12.21 12.38 549398
2024-12-19 12.65 12.72 12.22 12.36 452635
2024-12-20 12.06 12.42 11.85 12.20 622673
2024-12-23 12.22 12.49 12.03 12.48 432420
2024-12-24 12.51 12.59 12.25 12.32 131427
2024-12-26 12.28 12.35 12.16 12.33 212736
2024-12-27 12.19 12.30 11.87 11.97 317099
2024-12-30 11.90 11.91 11.69 11.84 195888
2024-12-31 11.89 11.90 11.68 11.88 257884
2025-01-02 12.00 12.00 11.39 11.73 411045
2025-01-03 11.76 11.83 11.57 11.81 411896
2025-01-06 11.83 12.02 11.64 11.82 432688
2025-01-07 11.73 12.10 11.51 11.83 599792
2025-01-08 11.73 11.88 11.64 11.77 994105
2025-01-10 11.63 11.68 11.45 11.50 423349
2025-01-13 11.88 12.71 11.72 12.66 674416
2025-01-14 13.01 13.34 12.62 13.33 747257
2025-01-15 13.66 14.77 13.51 14.75 951559
2025-01-16 14.79 15.26 14.66 15.15 568023
2025-01-17 15.40 15.85 15.10 15.66 742900
2025-01-21 15.78 16.60 15.78 16.46 1037256
2025-01-22 16.57 16.95 15.61 15.74 1339244
2025-01-23 15.62 16.24 15.32 16.20 714425
2025-01-24 16.25 16.54 15.97 16.42 783478
2025-01-27 16.12 16.62 16.10 16.37 627474
2025-01-28 16.44 17.84 16.32 17.49 893256
2025-01-29 17.38 17.95 17.17 17.50 922474
2025-01-30 17.50 17.73 17.25 17.37 636496
2025-01-31 17.58 17.71 17.14 17.44 991559
2025-02-03 17.08 17.54 16.79 17.38 591153
2025-02-04 17.37 17.53 17.12 17.48 591559
2025-02-05 17.50 17.56 17.08 17.42 630909
2025-02-06 17.53 18.24 17.37 17.92 979836
2025-02-07 17.99 18.17 17.71 18.00 993255
2025-02-10 18.26 18.48 17.98 18.37 941554
2025-02-11 18.37 18.74 17.91 18.07 539761
2025-02-12 17.96 18.21 17.62 17.67 688693
2025-02-13 17.75 17.87 17.20 17.78 554761
2025-02-14 17.83 18.01 17.71 17.82 311114
2025-02-18 17.82 17.88 17.53 17.71 455155
2025-02-19 17.65 17.90 17.38 17.46 474849
2025-02-20 17.30 17.30 16.83 16.91 397587
2025-02-21 17.07 17.07 16.03 16.09 583866
2025-02-24 16.17 16.19 15.51 15.84 616973
2025-02-25 15.89 15.97 15.03 15.04 713569
2025-02-26 15.10 15.50 15.04 15.09 638995
2025-02-27 15.30 15.44 11.86 11.88 1745181
2025-02-28 11.89 11.96 10.92 11.00 1632437
2025-03-03 11.14 11.44 10.89 11.14 1628643
2025-03-04 10.96 11.25 10.71 11.05 1413118
2025-03-05 11.02 11.02 10.36 10.74 1076914
2025-03-06 10.43 10.68 10.10 10.32 1072342
2025-03-07 10.27 10.41 9.73 10.16 1164069
2025-03-10 9.99 10.00 9.57 9.70 913724
2025-03-11 9.51 9.82 9.45 9.60 817886
2025-03-12 9.81 10.03 9.60 9.95 688337
2025-03-13 9.88 10.05 9.21 9.27 749481
2025-03-14 9.53 9.82 9.42 9.70 652861
2025-03-17 9.75 9.97 9.63 9.91 617813
2025-03-18 9.79 9.84 9.47 9.64 574034
2025-03-19 9.68 10.02 9.64 9.91 754501
2025-03-20 9.85 10.24 9.85 10.13 852585
2025-03-21 9.92 10.00 9.74 9.95 897967
2025-03-24 10.23 10.45 10.09 10.43 785132
2025-03-25 10.43 10.45 9.92 9.93 558772
2025-03-26 9.95 10.01 9.70 9.86 526638
2025-03-27 9.85 10.09 9.70 9.85 495462
2025-03-28 9.80 9.80 9.50 9.57 449157
2025-03-31 9.33 9.45 9.07 9.33 668224
2025-04-01 9.30 9.60 9.26 9.56 544920
2025-04-02 9.38 9.62 9.29 9.45 581741
2025-04-03 8.90 9.07 8.65 8.90 598366
2025-04-04 8.64 8.67 8.24 8.50 748170
2025-04-07 8.14 8.94 7.90 8.43 746713
2025-04-08 8.89 8.89 8.13 8.29 659211
2025-04-09 8.27 9.30 8.09 9.14 602152
2025-04-10 8.99 9.01 8.61 8.75 610570
2025-04-11 8.75 8.85 8.48 8.84 419429
2025-04-14 9.12 9.13 8.76 8.83 520550
2025-04-15 8.79 9.12 8.79 8.96 375242
2025-04-16 8.79 8.98 8.72 8.89 484555
2025-04-17 8.89 9.01 8.74 8.97 434137
2025-04-21 8.90 9.00 8.71 8.98 437435
2025-04-22 9.11 9.31 8.93 9.25 568800
2025-04-23 9.64 9.93 9.56 9.68 494535
2025-04-24 9.89 10.28 9.74 10.21 589431
2025-04-25 10.08 10.34 10.01 10.33 397119
2025-04-28 10.31 10.39 10.02 10.20 471221
2025-04-29 10.26 10.39 10.19 10.32 364739
2025-04-30 10.10 10.29 9.95 10.28 586362
2025-05-01 10.41 10.53 10.31 10.38 401969
2025-05-02 10.53 10.58 10.29 10.40 463332
2025-05-05 10.29 10.49 10.10 10.39 464594
2025-05-06 10.14 10.34 9.99 10.15 544763
2025-05-07 10.17 10.32 10.03 10.22 784581
2025-05-08 9.88 10.40 9.38 10.00 1281058
2025-05-09 10.18 10.53 10.05 10.38 803466
2025-05-12 10.69 11.14 10.54 10.73 590971
2025-05-13 10.78 10.99 10.74 10.84 454328
2025-05-14 10.79 11.12 10.79 10.97 443756
2025-05-15 10.85 11.00 10.63 10.85 514099
2025-05-16 10.88 11.01 10.77 10.78 374502
2025-05-19 10.62 10.91 10.62 10.70 297817
2025-05-20 10.62 10.88 10.58 10.86 365040
2025-05-21 10.75 10.88 9.71 9.72 1405637
2025-05-22 9.62 9.90 9.57 9.84 1133646
2025-05-23 9.62 9.82 9.54 9.63 870550
2025-05-27 9.86 10.07 9.77 10.06 816504
2025-05-28 10.11 10.16 9.85 9.87 821469
2025-05-29 10.06 10.07 9.79 9.88 842248
2025-05-30 9.89 9.92 9.73 9.84 1162753
2025-06-02 9.82 9.83 9.52 9.76 931261
2025-06-03 9.77 10.14 9.58 10.02 2799068
2025-06-04 10.09 10.36 9.88 10.22 2444471
2025-06-05 10.22 10.30 10.07 10.11 600556
2025-06-06 10.17 10.50 10.04 10.34 1131678
2025-06-09 10.43 10.46 9.96 10.05 647045
2025-06-10 10.14 10.28 9.98 10.19 1135838
2025-06-11 10.20 10.23 9.64 9.65 704260
2025-06-12 9.54 9.61 9.44 9.44 755638
2025-06-13 9.26 9.33 8.96 8.98 733675
2025-06-16 9.07 9.19 9.03 9.17 555594
2025-06-17 9.01 9.40 9.01 9.18 672008
2025-06-18 9.18 9.19 8.92 8.97 653185
2025-06-20 9.04 9.11 8.81 8.87 591304
2025-06-23 8.87 9.08 8.78 9.03 616489
2025-06-24 9.18 9.26 9.00 9.04 672158
2025-06-25 9.07 9.07 8.82 8.83 817550
2025-06-26 8.84 9.14 8.70 9.08 794960
2025-06-27 9.09 9.15 8.84 8.92 1901073
2025-06-30 9.05 9.17 8.92 9.05 1162659
2025-07-01 8.98 9.18 8.74 9.05 766107
2025-07-02 9.03 9.14 8.81 9.10 1096937
2025-07-03 9.09 9.33 9.06 9.15 567478
2025-07-07 9.07 9.17 8.97 9.04 665545
2025-07-08 9.10 9.27 8.97 8.98 1125428
2025-07-09 9.00 9.09 8.91 9.05 451567
2025-07-10 9.03 9.10 8.86 8.97 699232
2025-07-11 8.91 8.94 8.49 8.55 564059
2025-07-14 8.56 8.84 8.53 8.72 690437
2025-07-15 8.78 8.88 8.67 8.68 668116
2025-07-16 8.74 8.80 8.60 8.79 1055346
2025-07-17 8.82 9.09 8.80 9.06 664270
2025-07-18 9.08 9.09 8.88 8.91 422726
2025-07-21 9.00 9.12 8.98 9.06 584312
2025-07-22 9.61 10.10 9.45 9.80 2096323
2025-07-23 9.96 10.01 9.54 10.00 1654496
2025-07-24 9.89 9.98 9.55 9.58 1024637
2025-07-25 9.66 9.83 9.57 9.74 664023
2025-07-28 9.91 9.95 9.76 9.91 608511
2025-07-29 9.94 10.00 9.60 9.61 626494
2025-07-30 9.62 9.71 9.37 9.42 836109
2025-07-31 9.45 9.45 8.95 8.96 927189
2025-08-01 8.95 8.99 8.46 8.49 879470
2025-08-04 9.10 9.29 8.85 9.21 2306923
2025-08-05 8.34 8.34 7.10 7.30 4037202
2025-08-06 7.34 7.62 7.25 7.60 2358127
2025-08-07 7.70 7.83 7.45 7.48 1618528
2025-08-08 7.50 7.55 7.08 7.12 1355992
2025-08-11 7.20 7.32 7.01 7.12 1849253
2025-08-12 7.22 7.53 7.19 7.42 1292470
2025-08-13 7.48 7.71 7.43 7.67 1090665
2025-08-14 7.45 7.52 7.28 7.42 1039566
2025-08-15 7.51 7.67 7.41 7.53 3591258
2025-08-18 7.51 7.83 7.51 7.74 1107657
2025-08-19 7.72 7.80 7.56 7.73 1004551
2025-08-20 7.65 7.69 7.44 7.59 1627519
2025-08-21 7.55 7.74 7.52 7.72 940379
2025-08-22 7.75 8.01 7.74 7.91 1070059
2025-08-25 7.84 7.94 7.69 7.70 864489
2025-08-26 7.73 7.82 7.63 7.68 1185898
2025-08-27 7.74 7.87 7.71 7.86 1024342
2025-08-28 7.91 8.06 7.82 7.88 764442
2025-08-29 7.88 8.07 7.85 7.90 1054055
2025-09-02 7.73 7.80 7.62 7.68 1256848
2025-09-03 7.74 7.80 7.66 7.71 710252
2025-09-04 7.70 7.79 7.51 7.68 866848
2025-09-05 7.82 7.89 7.60 7.72 932726
2025-09-08 7.77 7.90 7.66 7.78 1222641
2025-09-09 7.75 7.81 7.66 7.73 823443
2025-09-10 7.73 7.77 7.32 7.37 1797335
2025-09-11 7.41 7.61 7.40 7.60 1031767
2025-09-12 7.55 7.60 7.40 7.41 706974

Explore More About SEMR

Coins representing dividend payouts and trends

SEMR Dividend History

Discover SEMrush Holdings Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

SEMR Stock Split History

Discover SEMrush Holdings Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

SEMR Historical Prices

Explore SEMrush Holdings Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.