MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SMWB — Similarweb Ltd.
NYSESimilarweb Ltd.
$8.43
+0.30(+3.69%)
- O
- 8.09
- H
- 8.49
- L
- 8.06
- V
- 492.22K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$8.43
Period Return+12.25%
Period High$10.75
Period Low$2.22
Avg Daily Volume665.2K
Total Trading Days365
SMWB — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $8.09 | $8.49 | $8.06 | $8.43 | +$0.30 | +3.69% | 492,224 | $8.32 | $8.06 $8.49 |
| Oct 7, 2026 | $8.00 | $8.20 | $7.91 | $8.13 | +$0.10 | +1.25% | 300,936 | $8.12 | $7.91 $8.20 |
| Oct 6, 2026 | $8.26 | $8.27 | $8.02 | $8.03 | $-0.05 | -0.62% | 297,390 | $8.11 | $8.02 $8.27 |
| Oct 5, 2026 | $8.00 | $8.15 | $7.87 | $8.08 | +$0.12 | +1.51% | 322,249 | $8.07 | $7.87 $8.15 |
| Oct 2, 2026 | $8.28 | $8.45 | $7.95 | $7.96 | $-0.20 | -2.45% | 301,499 | $8.02 | $7.95 $8.45 |
| Oct 1, 2026 | $7.88 | $8.17 | $7.78 | $8.16 | +$0.40 | +5.15% | 578,507 | $8.03 | $7.78 $8.17 |
| Sep 30, 2026 | $7.72 | $7.99 | $7.72 | $7.76 | +$0.07 | +0.91% | 390,291 | $7.82 | $7.72 $7.99 |
| Sep 29, 2026 | $7.62 | $7.74 | $7.36 | $7.69 | +$0.10 | +1.32% | 432,042 | $7.63 | $7.36 $7.74 |
| Sep 28, 2026 | $7.45 | $7.64 | $7.28 | $7.59 | +$0.01 | +0.13% | 506,769 | $7.53 | $7.28 $7.64 |
| Sep 25, 2026 | $7.50 | $7.74 | $7.42 | $7.58 | +$0.05 | +0.66% | 565,902 | $7.59 | $7.42 $7.74 |
| Sep 24, 2026 | $8.30 | $8.40 | $7.30 | $7.53 | $-1.05 | -12.24% | 1,386,347 | $7.72 | $7.30 $8.40 |
| Sep 23, 2026 | $8.60 | $8.64 | $8.37 | $8.58 | +$0.08 | +0.94% | 351,741 | $8.55 | $8.37 $8.64 |
| Sep 22, 2026 | $8.56 | $8.56 | $8.22 | $8.50 | +$0.02 | +0.24% | 463,711 | $8.42 | $8.22 $8.56 |
| Sep 21, 2026 | $8.36 | $8.50 | $8.26 | $8.48 | +$0.25 | +3.04% | 360,169 | $8.41 | $8.26 $8.50 |
| Sep 18, 2026 | $8.41 | $8.41 | $8.10 | $8.23 | $-0.11 | -1.32% | 627,988 | $8.25 | $8.10 $8.41 |
| Sep 17, 2026 | $8.39 | $8.52 | $8.19 | $8.34 | +$0.00 | +0.00% | 364,651 | $8.35 | $8.19 $8.52 |
| Sep 16, 2026 | $8.88 | $8.96 | $8.22 | $8.34 | $-0.13 | -1.53% | 653,968 | $8.43 | $8.22 $8.96 |
| Sep 15, 2026 | $8.43 | $8.70 | $8.17 | $8.47 | $-0.14 | -1.63% | 321,548 | $8.53 | $8.17 $8.70 |
| Sep 14, 2026 | $8.03 | $8.70 | $8.03 | $8.61 | +$0.54 | +6.69% | 560,090 | $8.55 | $8.03 $8.70 |
| Sep 11, 2026 | $8.06 | $8.16 | $7.94 | $8.07 | $-0.03 | -0.37% | 597,353 | $8.06 | $7.94 $8.16 |
| Sep 10, 2026 | $8.02 | $8.22 | $7.89 | $8.10 | +$0.06 | +0.75% | 695,846 | $8.07 | $7.89 $8.22 |
| Sep 9, 2026 | $8.31 | $8.31 | $7.99 | $8.04 | $-0.34 | -4.06% | 914,437 | $8.07 | $7.99 $8.31 |
| Sep 8, 2026 | $8.65 | $8.71 | $8.22 | $8.38 | $-0.46 | -5.20% | 624,854 | $8.34 | $8.22 $8.71 |
| Sep 4, 2026 | $8.84 | $8.87 | $8.57 | $8.84 | $-0.05 | -0.56% | 673,929 | $8.75 | $8.57 $8.87 |
| Sep 3, 2026 | $8.90 | $9.18 | $8.78 | $8.89 | +$0.13 | +1.48% | 498,746 | $8.88 | $8.78 $9.18 |
| Sep 2, 2026 | $8.99 | $9.08 | $8.67 | $8.76 | $-0.02 | -0.23% | 613,417 | $8.79 | $8.67 $9.08 |
| Sep 1, 2026 | $9.50 | $9.50 | $8.67 | $8.78 | $-0.51 | -5.49% | 615,780 | $8.85 | $8.67 $9.50 |
| Aug 31, 2026 | $9.01 | $9.31 | $8.98 | $9.29 | +$0.21 | +2.31% | 608,676 | $9.22 | $8.98 $9.31 |
| Aug 28, 2026 | $9.13 | $9.31 | $8.99 | $9.08 | $-0.11 | -1.20% | 562,821 | $9.09 | $8.99 $9.31 |
| Aug 27, 2026 | $9.09 | $9.48 | $8.96 | $9.19 | +$0.13 | +1.43% | 1,849,146 | $9.08 | $8.96 $9.48 |