SEMrush Holdings Inc (SEMR)
15.26
-0.38
(-2.43%)
USD |
NYSE |
May 31, 16:00
15.24
-0.02
(-0.10%)
Pre-Market: 20:00
SEMrush Holdings Price: 15.26 for May 31, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2024 | 15.81 | 15.93 | 14.91 | 15.26 | 849250.0 |
| May 30, 2024 | 15.58 | 15.74 | 15.51 | 15.64 | 462725.0 |
| May 29, 2024 | 15.33 | 15.92 | 15.20 | 15.70 | 399792.0 |
| May 28, 2024 | 15.94 | 15.94 | 15.41 | 15.57 | 725035.0 |
| May 24, 2024 | 15.93 | 16.11 | 15.80 | 15.86 | 345894.0 |
| May 23, 2024 | 16.15 | 16.15 | 15.72 | 15.83 | 550185.0 |
| May 22, 2024 | 15.98 | 16.22 | 15.94 | 16.20 | 451936.0 |
| May 21, 2024 | 16.00 | 16.42 | 15.81 | 16.04 | 611187.0 |
| May 20, 2024 | 15.80 | 16.21 | 15.73 | 16.10 | 757840.0 |
| May 17, 2024 | 15.54 | 15.80 | 15.19 | 15.74 | 1.125M |
| May 16, 2024 | 15.63 | 15.73 | 15.45 | 15.49 | 454631.0 |
| May 15, 2024 | 15.51 | 15.96 | 15.47 | 15.69 | 821910.0 |
| May 14, 2024 | 15.49 | 15.80 | 15.27 | 15.35 | 600134.0 |
| May 13, 2024 | 15.35 | 15.49 | 15.01 | 15.42 | 426096.0 |
| May 10, 2024 | 15.39 | 15.46 | 14.98 | 15.26 | 458313.0 |
| May 09, 2024 | 15.22 | 15.45 | 14.44 | 15.29 | 983044.0 |
| May 08, 2024 | 14.52 | 15.48 | 14.44 | 15.38 | 1.736M |
| May 07, 2024 | 13.17 | 14.80 | 12.44 | 14.65 | 1.465M |
| May 06, 2024 | 12.68 | 13.18 | 12.55 | 13.18 | 693658.0 |
| May 03, 2024 | 12.95 | 12.95 | 12.44 | 12.53 | 358262.0 |
| May 02, 2024 | 12.58 | 12.76 | 12.48 | 12.54 | 303313.0 |
| May 01, 2024 | 12.26 | 12.71 | 12.22 | 12.40 | 306294.0 |
| Apr 30, 2024 | 12.27 | 12.32 | 11.98 | 12.24 | 431286.0 |
| Apr 29, 2024 | 12.12 | 12.44 | 12.12 | 12.44 | 255598.0 |
| Apr 26, 2024 | 11.98 | 12.04 | 11.88 | 12.02 | 282196.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.24
Minimum
Dec 27 2022
31.32
Maximum
Sep 10 2021
13.39
Average
11.76
Median
Price Benchmarks
| Microsoft Corp | 415.13 |
| Intuit Inc | 576.44 |
| Datadog Inc | 110.18 |
| Sprout Social Inc | 32.68 |
| ZoomInfo Technologies Inc | 12.28 |
Price Related Metrics
| PE Ratio | 173.33 |
| PS Ratio | 7.021 |
| Price to Book Value | 9.807 |
| Price to Free Cash Flow | 131.13 |
| Earnings Yield | 0.58% |
| Market Cap | 2.217B |
| Operating PE Ratio | 464.34 |
| Normalized PE Ratio | 212.20 |