Smartsheet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	32.68	32.78	32.67	32.78	32.78	-0.98%	3,161
Jul 31, 2025	33.41	33.41	33.10	33.10	33.10	-0.63%	970
Jul 30, 2025	33.58	33.58	33.31	33.31	33.31	-0.60%	2,155
Jul 29, 2025	33.50	33.51	33.45	33.51	33.51	0.01%	391
Jul 28, 2025	33.51	33.51	33.51	33.51	33.51	-0.04%	754
Jul 25, 2025	33.47	33.57	33.43	33.52	33.52	0.45%	569
Jul 24, 2025	33.81	33.81	33.37	33.37	33.37	0.17%	1,479
Jul 23, 2025	33.21	33.32	33.21	33.32	33.32	0.45%	804
Jul 22, 2025	32.97	33.17	32.75	33.17	33.14	0.22%	2,084
Jul 21, 2025	33.23	33.31	33.09	33.09	33.07	-0.06%	2,331
Jul 18, 2025	33.42	33.42	33.10	33.11	33.09	-0.35%	4,108
Jul 17, 2025	33.09	33.26	33.09	33.23	33.20	0.93%	1,586
Jul 16, 2025	33.20	33.20	32.51	32.92	32.89	0.58%	652
Jul 15, 2025	32.91	32.91	32.73	32.73	32.71	-0.66%	2,895
Jul 14, 2025	32.78	32.95	32.78	32.95	32.92	0.23%	3,385
Jul 11, 2025	32.89	32.94	32.86	32.88	32.85	-0.50%	1,787
Jul 10, 2025	33.01	33.09	32.96	33.04	33.01	0.64%	1,934
Jul 9, 2025	32.79	32.83	32.79	32.83	32.80	0.43%	504
Jul 8, 2025	32.71	32.78	32.69	32.69	32.66	-0.02%	1,627
Jul 7, 2025	32.94	32.94	32.61	32.70	32.67	-0.90%	4,730
Jul 3, 2025	32.83	32.99	32.83	32.99	32.96	0.77%	590
Jul 2, 2025	32.49	32.74	32.49	32.74	32.71	1.07%	4,564
Jul 1, 2025	32.24	32.41	32.22	32.39	32.37	0.41%	4,624
Jun 30, 2025	32.21	32.26	32.11	32.26	32.23	0.71%	3,642
Jun 27, 2025	32.05	32.13	31.96	32.04	32.01	0.23%	6,467
Jun 26, 2025	31.86	31.99	31.86	31.96	31.94	0.94%	1,470
Jun 25, 2025	31.73	31.73	31.60	31.66	31.64	-0.42%	2,384
Jun 24, 2025	31.67	31.80	31.66	31.80	31.74	1.12%	4,594
Jun 23, 2025	31.31	31.45	31.31	31.45	31.39	0.62%	2,649
Jun 20, 2025	31.27	31.27	31.25	31.25	31.19	-0.18%	1,109
Jun 18, 2025	31.43	31.43	31.31	31.31	31.25	0.19%	382
Jun 17, 2025	31.42	31.43	31.25	31.25	31.19	-0.67%	2,044
Jun 16, 2025	31.54	31.61	31.46	31.46	31.40	0.34%	932
Jun 13, 2025	31.17	31.55	31.17	31.35	31.30	-0.24%	5,540
Jun 12, 2025	31.17	31.43	31.17	31.43	31.37	1.00%	1,422
Jun 11, 2025	31.01	31.12	31.01	31.12	31.06	0.11%	642
Jun 10, 2025	30.90	31.39	30.90	31.09	31.03	0.31%	7,399
Jun 9, 2025	30.94	31.08	30.86	30.99	30.93	0.15%	8,928
Jun 6, 2025	30.94	31.00	30.91	30.94	30.89	0.81%	3,234
Jun 5, 2025	30.68	30.88	30.68	30.69	30.64	-0.09%	7,417
Jun 4, 2025	30.83	30.89	30.71	30.72	30.67	-0.03%	4,499
Jun 3, 2025	30.51	30.73	30.51	30.73	30.68	0.86%	8,648
Jun 2, 2025	30.09	30.47	30.08	30.47	30.41	0.62%	581
May 30, 2025	30.10	30.32	30.10	30.28	30.23	0.22%	2,717
May 29, 2025	30.21	30.22	30.12	30.21	30.16	0.19%	1,819
May 28, 2025	30.16	30.16	30.16	30.16	30.10	-0.70%	127
May 27, 2025	30.06	30.37	30.05	30.37	30.29	2.17%	5,162
May 23, 2025	29.59	29.73	29.59	29.73	29.64	-0.65%	1,531
May 22, 2025	30.00	30.08	29.92	29.92	29.84	-0.30%	636
May 21, 2025	30.34	30.35	30.01	30.01	29.93	-1.59%	690