Skip to main content
SMWB logo

Similarweb Ltd.

SMWBNYSETechnologySoftware - Application

$8.35Today:- (-)1Y +3.53%

As of Oct 16, 2026 close

Market cap
$772.59M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$2.22$9.50
Volume (live)
-
Avg. volume (3M)
536.90K

Similarweb (SMWB) Historical Stock Prices

Analyze Similarweb (SMWB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Similarweb (SMWB) Interactive Price Chart

Interactive historical price chart showing Similarweb stock price movements and trends across multiple time periods.

Loading chart...

SMWB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SMWB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20268.848.938.128.358.35428.46K
Oct 15, 20268.168.848.168.798.79608.33K
Oct 14, 20268.568.708.288.308.30430.52K
Oct 13, 20268.749.048.398.698.69389.17K
Oct 12, 20269.009.308.798.838.83524.03K
Oct 9, 20268.549.118.539.059.05983.08K
Oct 8, 20268.098.498.068.438.43493.93K
Oct 7, 20268.008.207.918.138.13300.83K
Oct 6, 20268.268.278.028.038.03297.38K
Oct 5, 20268.008.157.878.088.08322.15K
Oct 2, 20268.288.457.957.967.96301.49K
Oct 1, 20267.888.177.788.168.16578.48K
Sep 30, 20267.727.997.727.767.76390.15K
Sep 29, 20267.627.747.367.697.69432.04K
Sep 28, 20267.457.647.287.597.59506.62K
Sep 25, 20267.507.747.427.587.58564.68K
Sep 24, 20268.308.407.307.537.531.39M
Sep 23, 20268.608.648.378.588.58351.41K
Sep 22, 20268.568.568.228.508.50463.06K
Sep 21, 20268.368.508.268.488.48360.15K
Sep 18, 20268.418.418.108.238.23627.76K
Sep 17, 20268.398.528.198.348.34364.63K
Sep 16, 20268.888.968.228.348.34653.43K
Sep 15, 20268.438.708.178.478.47321.55K
Sep 14, 20268.038.708.038.618.61560.07K
Sep 11, 20268.068.167.948.078.07596.93K
Sep 10, 20268.028.227.898.108.10658.71K
Sep 9, 20268.318.317.998.048.04913.24K
Sep 8, 20268.658.718.228.388.38624.80K
Sep 4, 20268.848.878.578.848.84673.92K
Sep 3, 20268.909.188.788.898.89498.69K
Sep 2, 20268.999.088.668.768.76613.41K
Sep 1, 20269.509.508.678.788.78614.67K
Aug 31, 20269.019.318.989.299.29606.81K
Aug 28, 20269.139.308.999.089.08562.82K
Aug 27, 20269.099.488.969.199.191.85M
Aug 26, 20268.809.098.799.069.061.23M
Aug 25, 20268.989.008.798.938.93741.21K
Aug 24, 20268.268.998.268.998.99753.24K
Aug 21, 20268.218.278.008.248.24433.07K
Aug 20, 20268.298.347.778.168.16502.43K
Aug 19, 20268.608.708.298.358.35745.39K
Aug 18, 20268.648.658.468.578.57580.84K
Aug 17, 20268.968.998.518.568.56833.59K
Aug 14, 20269.019.018.748.898.891.22M
Aug 13, 20268.879.098.419.019.013.10M
Aug 12, 20268.009.087.728.798.795.45M
Aug 11, 20267.427.497.167.257.25782.47K
Aug 10, 20267.437.597.307.427.42524.76K
Aug 7, 20267.517.537.317.517.51287.80K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.