Similarweb Ltd. (SMWB) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -9.1%
- 3M
- +28.8%
- YTD
- +12.0%
- 1Y
- -14.1%
- 3Y
- +9.2%
- 5Y
- -15.8%
Loading 10-year price history...
SMWB Historical Performance
SMWB Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -18.1%
- 2022 annual price return
- -63.3%
- 2023 annual price return
- -17.2%
- 2024 annual price return
- +169.4%
- 2025 annual price return
- -46.5%
- 2026 annual price return
- +0.8%
SMWB Stock Price Trajectory (2021–2026)
As of October 3, 2026, Similarweb Ltd. (SMWB) trades at $7.96, representing a -14.1% return over the past year. The stock has delivered a -57.7% total return over five years (-15.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $25.50 on July 26, 2021. From this peak, SMWB has corrected -68.8%, currently trading 49% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers SEMR (+65.7% 1Y), BRZE (-8.4% 1Y), and SPNS (+1.0% 1Y), SMWB has underperformed the peer group average. Compare SMWB vs SEMR →
SMWB Historical Price Data · from 2021
Rows 1–50 of 1,355| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 8.28 | 8.28 | 7.95 | 7.96 | 301K | -2.45% |
| 2026-10-01 | 7.88 | 8.17 | 7.78 | 8.16 | 578K | +5.15% |
| 2026-09-30 | 7.72 | 7.99 | 7.72 | 7.76 | 390K | +0.91% |
| 2026-09-29 | 7.51 | 7.74 | 7.36 | 7.69 | 432K | +1.32% |
| 2026-09-28 | 7.45 | 7.64 | 7.30 | 7.59 | 507K | +0.13% |
| 2026-09-25 | 7.50 | 7.70 | 7.42 | 7.58 | 565K | +0.66% |
| 2026-09-24 | 8.30 | 8.40 | 7.35 | 7.53 | 1.39M | -12.24% |
| 2026-09-23 | 8.60 | 8.64 | 8.37 | 8.58 | 351K | +0.94% |
| 2026-09-22 | 8.44 | 8.52 | 8.22 | 8.50 | 463K | +0.24% |
| 2026-09-21 | 8.36 | 8.50 | 8.26 | 8.48 | 360K | +3.04% |
| 2026-09-18 | 8.18 | 8.36 | 8.10 | 8.23 | 628K | -1.32% |
| 2026-09-17 | 8.19 | 8.52 | 8.19 | 8.34 | 365K | 0.00% |
| 2026-09-16 | 8.85 | 8.96 | 8.22 | 8.34 | 653K | -1.53% |
| 2026-09-15 | 8.48 | 8.70 | 8.17 | 8.47 | 322K | -1.63% |
| 2026-09-14 | 8.03 | 8.71 | 8.03 | 8.61 | 560K | +6.69% |
| 2026-09-11 | 8.06 | 8.12 | 7.94 | 8.07 | 597K | -0.37% |
| 2026-09-10 | 7.96 | 8.22 | 7.89 | 8.10 | 659K | +0.75% |
| 2026-09-09 | 8.27 | 8.31 | 7.99 | 8.04 | 913K | -4.06% |
| 2026-09-08 | 8.65 | 8.65 | 8.22 | 8.38 | 625K | -5.20% |
| 2026-09-04 | 8.84 | 8.87 | 8.60 | 8.84 | 674K | -0.56% |
| 2026-09-03 | 8.90 | 9.18 | 8.78 | 8.89 | 499K | +1.48% |
| 2026-09-02 | 8.99 | 9.08 | 8.66 | 8.76 | 613K | -0.23% |
| 2026-09-01 | 9.36 | 9.36 | 8.69 | 8.78 | 615K | -5.49% |
| 2026-08-31 | 9.02 | 9.30 | 9.02 | 9.29 | 607K | +2.31% |
| 2026-08-28 | 9.13 | 9.30 | 8.99 | 9.08 | 563K | -1.20% |
| 2026-08-27 | 8.96 | 9.48 | 8.96 | 9.19 | 1.85M | +1.43% |
| 2026-08-26 | 8.80 | 9.09 | 8.79 | 9.06 | 1.23M | +1.46% |
| 2026-08-25 | 8.98 | 9.00 | 8.79 | 8.93 | 741K | -0.67% |
| 2026-08-24 | 8.26 | 8.99 | 8.26 | 8.99 | 754K | +9.10% |
| 2026-08-21 | 8.21 | 8.27 | 8.00 | 8.24 | 451K | +0.98% |
| 2026-08-20 | 8.29 | 8.34 | 7.77 | 8.16 | 748K | -2.28% |
| 2026-08-19 | 8.60 | 8.70 | 8.29 | 8.35 | 746K | -2.57% |
| 2026-08-18 | 8.64 | 8.65 | 8.46 | 8.57 | 581K | +0.12% |
| 2026-08-17 | 8.96 | 8.99 | 8.51 | 8.56 | 834K | -3.71% |
| 2026-08-14 | 9.01 | 9.01 | 8.74 | 8.89 | 1.22M | -1.33% |
| 2026-08-13 | 8.87 | 9.09 | 8.41 | 9.01 | 3.10M | +2.50% |
| 2026-08-12 | 8.00 | 9.08 | 7.72 | 8.79 | 5.45M | +21.24% |
| 2026-08-11 | 7.42 | 7.49 | 7.16 | 7.25 | 783K | -2.29% |
| 2026-08-10 | 7.43 | 7.59 | 7.30 | 7.42 | 525K | -1.20% |
| 2026-08-07 | 7.51 | 7.53 | 7.31 | 7.51 | 289K | +1.76% |
| 2026-08-06 | 7.25 | 7.38 | 7.16 | 7.38 | 399K | -0.81% |
| 2026-08-05 | 7.55 | 7.57 | 7.33 | 7.44 | 359K | +0.27% |
| 2026-08-04 | 7.39 | 7.56 | 7.30 | 7.42 | 529K | +1.92% |
| 2026-08-03 | 7.22 | 7.50 | 7.16 | 7.28 | 446K | +1.53% |
| 2026-07-31 | 7.22 | 7.32 | 7.03 | 7.17 | 359K | -0.69% |
| 2026-07-30 | 7.10 | 7.29 | 6.83 | 7.22 | 531K | +0.84% |
| 2026-07-29 | 7.15 | 7.38 | 7.00 | 7.16 | 875K | -0.42% |
| 2026-07-28 | 6.83 | 7.30 | 6.78 | 7.19 | 776K | +5.27% |
| 2026-07-27 | 6.49 | 6.96 | 6.49 | 6.83 | 543K | +8.59% |
| 2026-07-24 | 6.20 | 6.41 | 6.00 | 6.29 | 386K | +3.80% |
SMWB Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SMWB — Frequently Asked Questions
Quick answers to the most common questions about buying SMWB stock.
How has SMWB stock performed recently?
SMWB declined -14.1% over the past year, below its 5-year annualized CAGR of -15.8%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is SMWB's all-time high price?
Similarweb Ltd. reached $25.50 on 2021-07-26. The 52-week high is $9.52. Current 1-year return of -14.1% places the stock further from historical peaks.
Where can I download SMWB historical price data?
This page provides SMWB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.