Similarweb Ltd. (SMWB)
NYSE: SMWB · Real-Time Price · USD
7.57
-0.20 (-2.57%)
Dec 5, 2025, 4:00 PM EST - Market closed
Similarweb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.80 | 7.94 | 7.57 | 7.57 | 7.57 | -2.57% | 204,818 |
| Dec 4, 2025 | 7.91 | 7.91 | 7.55 | 7.77 | 7.77 | -1.40% | 885,079 |
| Dec 3, 2025 | 7.72 | 7.91 | 7.65 | 7.88 | 7.88 | 2.07% | 96,839 |
| Dec 2, 2025 | 7.80 | 7.84 | 7.66 | 7.72 | 7.72 | -0.26% | 293,421 |
| Dec 1, 2025 | 7.66 | 7.84 | 7.62 | 7.74 | 7.74 | -1.15% | 213,270 |
| Nov 28, 2025 | 7.80 | 7.84 | 7.68 | 7.83 | 7.83 | 0.64% | 157,770 |
| Nov 26, 2025 | 7.66 | 7.93 | 7.61 | 7.78 | 7.78 | 1.57% | 291,284 |
| Nov 25, 2025 | 7.68 | 7.87 | 7.64 | 7.66 | 7.66 | -0.39% | 403,672 |
| Nov 24, 2025 | 7.53 | 7.84 | 7.43 | 7.69 | 7.69 | 2.81% | 282,961 |
| Nov 21, 2025 | 7.33 | 7.56 | 7.21 | 7.48 | 7.48 | 4.18% | 393,694 |
| Nov 20, 2025 | 7.80 | 7.94 | 7.15 | 7.18 | 7.18 | -6.63% | 361,794 |
| Nov 19, 2025 | 7.70 | 8.20 | 7.52 | 7.69 | 7.69 | 7.70% | 1,223,943 |
| Nov 18, 2025 | 7.20 | 7.44 | 6.98 | 7.14 | 7.14 | -1.38% | 414,644 |
| Nov 17, 2025 | 7.35 | 7.39 | 7.12 | 7.24 | 7.24 | -1.50% | 367,830 |
| Nov 14, 2025 | 7.42 | 7.66 | 7.29 | 7.35 | 7.35 | -4.55% | 539,950 |
| Nov 13, 2025 | 7.66 | 7.78 | 7.35 | 7.70 | 7.70 | -1.53% | 636,355 |
| Nov 12, 2025 | 7.20 | 7.88 | 7.05 | 7.82 | 7.82 | -7.78% | 714,913 |
| Nov 11, 2025 | 8.48 | 8.76 | 8.24 | 8.48 | 8.48 | 0.12% | 459,270 |
| Nov 10, 2025 | 8.50 | 8.53 | 8.31 | 8.47 | 8.47 | 0.83% | 187,668 |
| Nov 7, 2025 | 8.17 | 8.48 | 8.15 | 8.40 | 8.40 | -0.12% | 191,551 |
| Nov 6, 2025 | 8.70 | 8.76 | 8.21 | 8.41 | 8.41 | -2.66% | 181,717 |
| Nov 5, 2025 | 8.23 | 8.67 | 8.18 | 8.64 | 8.64 | 4.10% | 221,925 |
| Nov 4, 2025 | 8.61 | 8.75 | 8.18 | 8.30 | 8.30 | -5.25% | 182,464 |
| Nov 3, 2025 | 8.55 | 9.00 | 8.31 | 8.76 | 8.76 | 2.46% | 330,474 |
| Oct 31, 2025 | 8.42 | 8.69 | 8.35 | 8.55 | 8.55 | 2.64% | 211,730 |
| Oct 30, 2025 | 8.42 | 8.57 | 8.24 | 8.33 | 8.33 | -1.30% | 204,203 |
| Oct 29, 2025 | 8.97 | 9.08 | 8.38 | 8.44 | 8.44 | -6.12% | 270,179 |
| Oct 28, 2025 | 9.12 | 9.28 | 8.90 | 8.99 | 8.99 | -0.88% | 405,339 |
| Oct 27, 2025 | 8.83 | 9.16 | 8.73 | 9.07 | 9.07 | 2.95% | 261,206 |
| Oct 24, 2025 | 8.93 | 9.07 | 8.69 | 8.81 | 8.81 | 0.11% | 124,358 |
| Oct 23, 2025 | 8.67 | 8.80 | 8.65 | 8.80 | 8.80 | 1.38% | 116,306 |
| Oct 22, 2025 | 8.70 | 8.94 | 8.57 | 8.68 | 8.68 | -1.48% | 131,744 |
| Oct 21, 2025 | 8.74 | 8.96 | 8.66 | 8.81 | 8.81 | 0.57% | 192,715 |
| Oct 20, 2025 | 8.59 | 8.90 | 8.48 | 8.76 | 8.76 | 3.18% | 221,639 |
| Oct 17, 2025 | 8.66 | 8.90 | 8.45 | 8.49 | 8.49 | -2.64% | 140,826 |
| Oct 16, 2025 | 8.94 | 9.03 | 8.66 | 8.72 | 8.72 | -1.69% | 236,089 |
| Oct 15, 2025 | 8.84 | 8.97 | 8.75 | 8.87 | 8.87 | 1.60% | 245,525 |
| Oct 14, 2025 | 8.39 | 8.77 | 8.38 | 8.73 | 8.73 | 2.11% | 258,395 |
| Oct 13, 2025 | 8.55 | 8.75 | 8.41 | 8.55 | 8.55 | 1.79% | 142,150 |
| Oct 10, 2025 | 9.07 | 9.07 | 8.37 | 8.40 | 8.40 | -7.08% | 311,755 |
| Oct 9, 2025 | 8.89 | 9.17 | 8.89 | 9.04 | 9.04 | 1.69% | 302,475 |
| Oct 8, 2025 | 8.94 | 9.10 | 8.78 | 8.89 | 8.89 | - | 218,261 |
| Oct 7, 2025 | 9.30 | 9.30 | 8.76 | 8.89 | 8.89 | -4.10% | 387,143 |
| Oct 6, 2025 | 9.24 | 9.52 | 9.06 | 9.27 | 9.27 | 1.09% | 366,401 |
| Oct 3, 2025 | 9.28 | 9.42 | 9.04 | 9.17 | 9.17 | -1.08% | 227,832 |
| Oct 2, 2025 | 9.25 | 9.36 | 9.19 | 9.27 | 9.27 | 0.65% | 200,050 |
| Oct 1, 2025 | 9.32 | 9.43 | 9.10 | 9.21 | 9.21 | -0.97% | 304,976 |
| Sep 30, 2025 | 9.71 | 9.71 | 9.08 | 9.30 | 9.30 | -3.12% | 664,768 |
| Sep 29, 2025 | 9.63 | 9.75 | 9.47 | 9.60 | 9.60 | 0.63% | 339,288 |
| Sep 26, 2025 | 9.51 | 9.67 | 9.32 | 9.54 | 9.54 | 0.85% | 247,475 |