Similarweb Stock Price History
NYSE: SMWBTechnologyComputer Software: Programming Data ProcessingUSD
9.05+0.62 (+7.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SMWB price history at a glance
The price history for Similarweb (SMWB) on this page begins on May 10, 2021, when the stock closed at $21.34; it most recently closed at $9.05 on October 5, 2026. The highest price in this record is $25.50, reached on July 26, 2021; the latest close is 64.5% below that peak. Across the 4 complete calendar years in the table, SMWB finished higher in 1 and lower in 3. Its best year was 2024 (+172.2%) and its worst was 2022 (-64.1%).
Over roughly 5 years the share price changed -57.6%, a -14.7% compound annual price return (excluding dividends). In the last 12 months alone, SMWB has gained 7.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $25.50
- Date of high
- Jul 26, 2021
- Low since 2021
- $2.22
- Date of low
- Feb 16, 2026
- 52-week high
- $9.50
- 52-week low
- $2.22
- IPO year
- 2021
- Last close
- $9.05
SMWB returns
1 week
+13.69%
1 month
+12.56%
3 months
+35.89%
6 months
+288.41%
Year to date
+20.83%
1 year
+7.74%
3 years
+71.40%
5 years
-54.82%
SMWB price return, excluding dividends.
SMWB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.05 | +27.29% |
| 2025 | 7.11 | -51.00% |
| 2024 | 14.51 | +172.23% |
| 2023 | 5.33 | -17.11% |
| 2022 | 6.43 | -64.10% |
| 2021* | 17.91 | -16.07% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
SMWB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.54 | 9.11 | 8.55 | 9.05 | +7.35% | |
| 8.09 | 8.49 | 8.06 | 8.43 | +3.69% | |
| 8.00 | 8.20 | 7.91 | 8.13 | +1.25% | |
| 8.26 | 8.27 | 8.02 | 8.03 | -0.62% | |
| 8.00 | 8.15 | 7.87 | 8.08 | +1.51% | |
| 8.28 | 8.45 | 7.95 | 7.96 | -2.45% | |
| 7.88 | 8.17 | 7.78 | 8.16 | +5.15% | |
| 7.72 | 7.99 | 7.72 | 7.76 | +0.91% | |
| 7.62 | 7.74 | 7.36 | 7.69 | +1.32% | |
| 7.45 | 7.64 | 7.28 | 7.59 | +0.13% | |
| 7.50 | 7.74 | 7.42 | 7.58 | +0.66% | |
| 8.30 | 8.40 | 7.30 | 7.53 | -12.24% | |
| 8.60 | 8.64 | 8.37 | 8.58 | +0.94% | |
| 8.56 | 8.56 | 8.22 | 8.50 | +0.24% | |
| 8.36 | 8.50 | 8.26 | 8.48 | +3.04% | |
| 8.41 | 8.41 | 8.10 | 8.23 | -1.32% | |
| 8.39 | 8.52 | 8.19 | 8.34 | 0.00% | |
| 8.88 | 8.96 | 8.22 | 8.34 | -1.53% | |
| 8.43 | 8.70 | 8.17 | 8.47 | -1.63% | |
| 8.03 | 8.70 | 8.03 | 8.61 | +6.69% | |
| 8.06 | 8.16 | 7.94 | 8.07 | -0.37% | |
| 8.02 | 8.22 | 7.89 | 8.10 | +0.75% | |
| 8.31 | 8.31 | 7.99 | 8.04 | -4.06% | |
| 8.65 | 8.71 | 8.22 | 8.38 | -5.20% | |
| 8.84 | 8.87 | 8.57 | 8.84 | -0.56% | |
| 8.90 | 9.18 | 8.78 | 8.89 | +1.48% | |
| 8.99 | 9.08 | 8.67 | 8.76 | -0.23% | |
| 9.50 | 9.50 | 8.67 | 8.78 | -5.49% | |
| 9.01 | 9.31 | 8.98 | 9.29 | +2.31% | |
| 9.13 | 9.31 | 8.99 | 9.08 | -1.20% | |
| 9.09 | 9.48 | 8.96 | 9.19 | +1.43% | |
| 8.80 | 9.09 | 8.79 | 9.06 | +1.46% | |
| 8.98 | 9.00 | 8.79 | 8.93 | -0.67% | |
| 8.26 | 8.99 | 8.26 | 8.99 | +9.10% | |
| 8.21 | 8.27 | 8.00 | 8.24 | +0.98% | |
| 8.29 | 8.34 | 7.77 | 8.16 | -2.28% | |
| 8.60 | 8.70 | 8.29 | 8.35 | -2.57% | |
| 8.64 | 8.65 | 8.46 | 8.57 | +0.12% | |
| 8.96 | 8.99 | 8.51 | 8.56 | -3.71% | |
| 9.01 | 9.01 | 8.74 | 8.89 | -1.33% | |
| 8.87 | 9.09 | 8.41 | 9.01 | +2.50% | |
| 8.00 | 9.08 | 7.72 | 8.79 | +21.24% | |
| 7.42 | 7.49 | 7.16 | 7.25 | -2.29% | |
| 7.43 | 7.59 | 7.30 | 7.42 | -1.20% | |
| 7.51 | 7.53 | 7.31 | 7.51 | +1.76% | |
| 7.25 | 7.38 | 7.16 | 7.38 | -0.81% | |
| 7.55 | 7.57 | 7.33 | 7.44 | +0.27% | |
| 7.39 | 7.56 | 7.30 | 7.42 | +1.92% | |
| 7.22 | 7.50 | 7.16 | 7.28 | +1.53% | |
| 7.22 | 7.32 | 7.03 | 7.17 | -0.69% | |
| 7.10 | 7.29 | 6.83 | 7.22 | +0.84% | |
| 7.15 | 7.38 | 7.00 | 7.16 | -0.42% | |
| 6.83 | 7.30 | 6.78 | 7.19 | +5.27% | |
| 6.49 | 6.96 | 6.49 | 6.83 | +8.59% | |
| 6.20 | 6.41 | 6.00 | 6.29 | +3.80% | |
| 6.24 | 6.34 | 5.95 | 6.06 | -3.50% | |
| 6.55 | 6.65 | 6.24 | 6.28 | -5.56% | |
| 6.65 | 6.99 | 6.49 | 6.65 | -0.60% | |
| 6.90 | 7.14 | 6.69 | 6.69 | -3.88% | |
| 6.83 | 7.34 | 6.81 | 6.96 | -1.28% | |
| 7.27 | 7.30 | 6.74 | 7.05 | -3.56% | |
| 6.81 | 7.54 | 6.76 | 7.31 | +10.76% | |
| 6.82 | 7.44 | 6.60 | 6.60 | -7.43% | |
| 6.60 | 7.17 | 6.52 | 7.13 | +7.06% | |
| 6.60 | 6.83 | 6.51 | 6.66 | +1.06% | |
| 6.15 | 6.62 | 6.02 | 6.59 | +6.63% | |
| 6.22 | 6.30 | 5.98 | 6.18 | -2.83% | |
| 6.40 | 6.59 | 6.26 | 6.36 | +1.60% | |
| 6.13 | 6.37 | 6.00 | 6.26 | +1.29% | |
| 6.48 | 6.59 | 6.13 | 6.18 | -6.22% | |
| 6.21 | 6.78 | 6.20 | 6.59 | +7.50% | |
| 6.25 | 6.42 | 6.00 | 6.13 | -0.81% | |
| 5.69 | 6.36 | 5.60 | 6.18 | +10.36% | |
| 5.07 | 5.65 | 5.07 | 5.60 | +8.74% | |
| 5.18 | 5.30 | 5.03 | 5.15 | -0.19% | |
| 4.97 | 5.23 | 4.90 | 5.16 | +3.82% | |
| 4.99 | 5.20 | 4.89 | 4.97 | -3.12% | |
| 5.01 | 5.24 | 4.81 | 5.13 | +2.81% | |
| 5.01 | 5.14 | 4.73 | 4.99 | +2.46% | |
| 5.05 | 5.11 | 4.79 | 4.87 | -3.56% | |
| 5.18 | 5.38 | 4.98 | 5.05 | -3.81% | |
| 4.77 | 5.43 | 4.68 | 5.25 | +19.86% | |
| 4.27 | 4.39 | 4.15 | 4.38 | +3.55% | |
| 4.15 | 4.27 | 4.08 | 4.23 | +1.44% | |
| 4.03 | 4.29 | 4.01 | 4.17 | +1.71% | |
| 4.06 | 4.22 | 3.95 | 4.10 | -0.73% | |
| 4.09 | 4.21 | 4.00 | 4.13 | +1.72% | |
| 4.24 | 4.34 | 3.98 | 4.06 | -6.24% | |
| 4.25 | 4.51 | 4.25 | 4.33 | +0.46% | |
| 4.27 | 4.36 | 3.98 | 4.31 | -1.60% | |
| 4.67 | 4.67 | 4.11 | 4.38 | +0.69% | |
| 4.19 | 4.41 | 4.03 | 4.35 | +4.82% | |
| 4.18 | 4.30 | 4.13 | 4.15 | -0.95% | |
| 3.87 | 4.21 | 3.83 | 4.19 | +8.27% | |
| 3.87 | 4.04 | 3.80 | 3.87 | -2.76% | |
| 4.20 | 4.30 | 3.97 | 3.98 | -3.63% | |
| 4.00 | 4.20 | 3.81 | 4.13 | +9.26% | |
| 3.95 | 3.98 | 3.69 | 3.78 | -1.05% | |
| 3.90 | 3.92 | 3.64 | 3.82 | +3.80% | |
| 3.49 | 3.79 | 3.48 | 3.68 | +7.60% | |
| 3.16 | 3.42 | 3.16 | 3.42 | +8.23% | |
| 2.93 | 3.18 | 2.93 | 3.16 | +2.93% | |
| 2.85 | 3.08 | 2.82 | 3.07 | +7.72% | |
| 3.12 | 3.54 | 2.62 | 2.85 | -8.65% | |
| 3.17 | 3.26 | 3.07 | 3.12 | -2.19% | |
| 3.38 | 3.42 | 3.10 | 3.19 | -7.00% | |
| 3.30 | 3.45 | 3.17 | 3.43 | +4.57% | |
| 3.15 | 3.32 | 3.11 | 3.28 | +6.84% | |
| 3.19 | 3.20 | 2.90 | 3.07 | -3.76% | |
| 3.05 | 3.20 | 2.99 | 3.19 | +5.63% | |
| 3.14 | 3.21 | 2.98 | 3.02 | -3.82% | |
| 2.88 | 3.17 | 2.88 | 3.14 | +11.74% | |
| 2.70 | 2.84 | 2.66 | 2.81 | +3.69% | |
| 2.71 | 2.72 | 2.64 | 2.71 | +0.37% | |
| 2.72 | 2.83 | 2.65 | 2.70 | +0.37% | |
| 2.58 | 2.72 | 2.52 | 2.69 | +3.86% | |
| 2.59 | 2.63 | 2.49 | 2.59 | 0.00% | |
| 2.65 | 2.65 | 2.48 | 2.59 | -3.72% | |
| 2.75 | 2.87 | 2.64 | 2.69 | -0.37% | |
| 2.65 | 2.86 | 2.62 | 2.70 | +1.50% | |
| 2.61 | 2.69 | 2.60 | 2.66 | +1.14% | |
| 2.68 | 2.73 | 2.59 | 2.63 | +0.77% | |
| 2.62 | 2.69 | 2.56 | 2.61 | +0.38% | |
| 2.48 | 2.63 | 2.47 | 2.60 | +6.56% | |
| 2.43 | 2.49 | 2.40 | 2.44 | +2.09% | |
| 2.33 | 2.43 | 2.30 | 2.39 | +2.58% | |
| 2.40 | 2.41 | 2.28 | 2.33 | -6.05% | |
| 2.65 | 2.65 | 2.39 | 2.48 | -7.46% | |
| 2.81 | 2.83 | 2.66 | 2.68 | +0.37% | |
| 2.70 | 2.73 | 2.62 | 2.67 | -2.20% | |
| 2.71 | 2.77 | 2.64 | 2.73 | +1.87% | |
| 2.58 | 2.76 | 2.53 | 2.68 | +0.37% | |
| 2.63 | 2.71 | 2.51 | 2.67 | +2.30% | |
| 2.53 | 2.62 | 2.50 | 2.61 | +5.24% | |
| 2.56 | 2.62 | 2.45 | 2.48 | -1.59% | |
| 2.61 | 2.64 | 2.50 | 2.52 | -5.62% | |
| 2.65 | 2.79 | 2.61 | 2.67 | -0.74% | |
| 2.76 | 2.81 | 2.58 | 2.69 | -0.74% | |
| 2.66 | 2.72 | 2.57 | 2.71 | +0.74% | |
| 2.63 | 2.72 | 2.62 | 2.69 | +3.07% | |
| 2.70 | 2.70 | 2.56 | 2.61 | -3.69% | |
| 2.69 | 2.77 | 2.61 | 2.71 | -1.09% | |
| 2.77 | 2.86 | 2.72 | 2.74 | -2.14% | |
| 2.75 | 2.90 | 2.74 | 2.80 | +2.94% | |
| 2.69 | 2.76 | 2.68 | 2.72 | +0.74% | |
| 2.64 | 2.72 | 2.57 | 2.70 | +3.45% | |
| 2.62 | 2.76 | 2.55 | 2.61 | -1.14% | |
| 2.66 | 2.76 | 2.58 | 2.64 | -1.86% | |
| 2.73 | 2.78 | 2.58 | 2.69 | -1.47% | |
| 2.75 | 2.78 | 2.62 | 2.73 | -2.85% | |
| 2.86 | 2.97 | 2.74 | 2.81 | -3.77% | |
| 2.70 | 2.93 | 2.70 | 2.92 | +7.75% | |
| 2.70 | 2.81 | 2.65 | 2.71 | +1.12% | |
| 2.52 | 2.75 | 2.46 | 2.68 | +3.08% | |
| 2.50 | 2.67 | 2.49 | 2.60 | +0.39% | |
| 2.61 | 2.71 | 2.55 | 2.59 | -4.07% | |
| 2.71 | 2.84 | 2.64 | 2.70 | -0.74% | |
| 2.66 | 2.87 | 2.56 | 2.72 | +3.03% | |
| 2.55 | 2.84 | 2.50 | 2.64 | +3.53% | |
| 2.72 | 2.78 | 2.53 | 2.55 | -8.60% | |
| 2.55 | 2.94 | 2.55 | 2.79 | +8.56% | |
| 2.45 | 2.76 | 2.30 | 2.57 | +0.78% | |
| 3.01 | 3.05 | 2.22 | 2.55 | -34.62% | |
| 3.95 | 4.02 | 3.70 | 3.90 | -2.01% | |
| 3.94 | 4.14 | 3.86 | 3.98 | +2.05% | |
| 4.22 | 4.31 | 3.66 | 3.90 | -6.70% | |
| 4.66 | 4.70 | 4.09 | 4.18 | -10.49% | |
| 4.72 | 4.88 | 4.62 | 4.67 | +1.08% | |
| 4.62 | 4.74 | 4.40 | 4.62 | -1.49% | |
| 4.49 | 4.75 | 4.33 | 4.69 | +6.83% | |
| 4.37 | 4.70 | 4.10 | 4.39 | -0.90% | |
| 4.69 | 4.69 | 4.20 | 4.43 | -5.34% | |
| 5.16 | 5.18 | 4.55 | 4.68 | -10.17% | |
| 5.29 | 5.42 | 5.17 | 5.21 | 0.00% | |
| 5.28 | 5.42 | 5.21 | 5.21 | -1.70% | |
| 5.59 | 5.59 | 5.27 | 5.30 | -6.53% | |
| 5.68 | 5.82 | 5.54 | 5.67 | +0.71% | |
| 5.79 | 5.91 | 5.50 | 5.63 | -1.92% | |
| 5.79 | 6.00 | 5.69 | 5.74 | -0.52% | |
| 5.69 | 5.87 | 5.65 | 5.77 | +1.41% | |
| 5.63 | 5.91 | 5.55 | 5.69 | +2.52% | |
| 5.90 | 5.98 | 5.48 | 5.55 | -5.77% | |
| 6.00 | 6.13 | 5.79 | 5.89 | -4.07% | |
| 6.31 | 6.38 | 6.12 | 6.14 | -2.38% | |
| 6.32 | 6.34 | 6.13 | 6.29 | 0.00% | |
| 6.37 | 6.40 | 6.17 | 6.29 | -1.87% | |
| 6.72 | 6.81 | 6.27 | 6.41 | -7.77% | |
| 7.00 | 7.10 | 6.87 | 6.95 | -1.70% | |
| 7.17 | 7.30 | 6.95 | 7.07 | -1.53% | |
| 7.24 | 7.36 | 7.05 | 7.18 | -2.18% | |
| 7.24 | 7.42 | 7.18 | 7.34 | +1.10% | |
| 7.19 | 7.28 | 7.06 | 7.26 | +0.69% | |
| 7.16 | 7.36 | 7.00 | 7.21 | +1.41% | |
| 7.59 | 7.70 | 6.97 | 7.11 | -5.07% | |
| 7.42 | 7.56 | 7.31 | 7.49 | +0.54% | |
| 7.23 | 7.56 | 7.21 | 7.45 | +2.62% | |
| 7.08 | 7.30 | 7.08 | 7.26 | +1.68% | |
| 7.01 | 7.19 | 6.96 | 7.14 | +1.28% | |
| 6.96 | 7.05 | 6.86 | 7.05 | +0.86% | |
| 7.06 | 7.10 | 6.90 | 6.99 | -1.83% | |
| 7.01 | 7.20 | 7.01 | 7.12 | +2.01% | |
| 7.21 | 7.37 | 6.88 | 6.98 | -3.06% | |
| 7.03 | 7.32 | 7.03 | 7.20 | +3.90% | |
| 7.30 | 7.46 | 6.84 | 6.93 | -6.10% | |
| 7.24 | 7.45 | 7.24 | 7.38 | +1.65% | |
| 7.50 | 7.58 | 7.23 | 7.26 | -2.94% | |
| 7.71 | 7.76 | 7.46 | 7.48 | -2.73% | |
| 7.66 | 7.77 | 7.51 | 7.69 | +0.52% | |
| 7.81 | 7.81 | 7.52 | 7.65 | -1.42% | |
| 7.57 | 7.87 | 7.57 | 7.76 | +1.44% | |
| 7.50 | 7.85 | 7.50 | 7.65 | +1.06% | |
| 7.80 | 7.94 | 7.57 | 7.57 | -2.57% | |
| 7.91 | 7.91 | 7.55 | 7.77 | -1.40% | |
| 7.72 | 7.91 | 7.65 | 7.88 | +2.07% | |
| 7.80 | 7.84 | 7.66 | 7.72 | -0.26% | |
| 7.66 | 7.84 | 7.62 | 7.74 | -1.15% | |
| 7.80 | 7.84 | 7.68 | 7.83 | +0.64% | |
| 7.66 | 7.93 | 7.61 | 7.78 | +1.57% | |
| 7.68 | 7.87 | 7.64 | 7.66 | -0.39% | |
| 7.53 | 7.84 | 7.43 | 7.69 | +2.81% | |
| 7.33 | 7.56 | 7.21 | 7.48 | +4.18% | |
| 7.80 | 7.94 | 7.15 | 7.18 | -6.63% | |
| 7.70 | 8.20 | 7.52 | 7.69 | +7.70% | |
| 7.20 | 7.44 | 6.98 | 7.14 | -1.38% | |
| 7.35 | 7.39 | 7.12 | 7.24 | -1.50% | |
| 7.42 | 7.66 | 7.29 | 7.35 | -4.55% | |
| 7.66 | 7.78 | 7.35 | 7.70 | -1.53% | |
| 7.20 | 7.88 | 7.05 | 7.82 | -7.78% | |
| 8.48 | 8.76 | 8.24 | 8.48 | +0.12% | |
| 8.50 | 8.53 | 8.31 | 8.47 | +0.83% | |
| 8.17 | 8.48 | 8.15 | 8.40 | -0.12% | |
| 8.70 | 8.76 | 8.21 | 8.41 | -2.66% | |
| 8.23 | 8.67 | 8.18 | 8.64 | +4.10% | |
| 8.61 | 8.75 | 8.18 | 8.30 | -5.25% | |
| 8.55 | 9.00 | 8.31 | 8.76 | +2.46% | |
| 8.42 | 8.69 | 8.35 | 8.55 | +2.64% | |
| 8.42 | 8.57 | 8.24 | 8.33 | -1.30% | |
| 8.97 | 9.08 | 8.38 | 8.44 | -6.12% | |
| 9.12 | 9.28 | 8.90 | 8.99 | -0.88% | |
| 8.83 | 9.16 | 8.73 | 9.07 | +2.95% | |
| 8.93 | 9.07 | 8.69 | 8.81 | +0.11% | |
| 8.67 | 8.80 | 8.65 | 8.80 | +1.38% | |
| 8.70 | 8.94 | 8.57 | 8.68 | -1.48% | |
| 8.74 | 8.96 | 8.66 | 8.81 | +0.57% | |
| 8.59 | 8.90 | 8.48 | 8.76 | +3.18% | |
| 8.66 | 8.90 | 8.45 | 8.49 | -2.64% | |
| 8.94 | 9.03 | 8.66 | 8.72 | -1.69% | |
| 8.84 | 8.97 | 8.75 | 8.87 | +1.60% | |
| 8.39 | 8.77 | 8.38 | 8.73 | +2.11% | |
| 8.55 | 8.75 | 8.41 | 8.55 | +1.79% | |
| 9.07 | 9.07 | 8.37 | 8.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SMWB chart for longer ranges.