Smartsheet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.69	0.79	0.69	0.79	0.79	12.14%	8,977,520
Aug 12, 2025	0.75	0.75	0.65	0.70	0.70	-6.67%	12,717,369
Aug 11, 2025	0.78	0.80	0.72	0.75	0.75	-3.23%	17,100,614
Aug 8, 2025	0.92	1.00	0.75	0.78	0.78	-16.22%	38,084,124
Aug 7, 2025	0.84	0.98	0.80	0.93	0.93	12.12%	54,013,117
Aug 6, 2025	0.70	0.99	0.70	0.83	0.83	22.22%	123,991,861
Aug 5, 2025	0.65	0.70	0.60	0.68	0.68	8.00%	73,776,612
Aug 4, 2025	0.60	0.74	0.57	0.63	0.63	25.00%	29,419,509
Aug 1, 2025	0.50	0.53	0.48	0.50	0.50	-4.76%	599,000
Jul 31, 2025	0.50	0.54	0.50	0.53	0.53	-	1,953,017
Jul 30, 2025	0.50	0.55	0.50	0.53	0.53	5.00%	5,478,805
Jul 29, 2025	0.54	0.54	0.49	0.50	0.50	-	202,878
Jul 28, 2025	0.55	0.55	0.49	0.50	0.50	-4.76%	1,176,985
Jul 25, 2025	0.52	0.54	0.52	0.53	0.53	5.00%	1,816,430
Jul 24, 2025	0.49	0.52	0.49	0.50	0.50	5.26%	1,554,344
Jul 23, 2025	0.49	0.50	0.46	0.48	0.48	5.56%	3,489,356
Jul 22, 2025	0.45	0.50	0.45	0.45	0.45	-5.26%	1,039,241
Jul 21, 2025	0.49	0.50	0.48	0.48	0.48	-	6,383,535
Jul 18, 2025	0.48	0.52	0.48	0.48	0.48	-5.00%	5,579,379
Jul 17, 2025	0.49	0.52	0.49	0.50	0.50	-	716,104
Jul 16, 2025	0.49	0.50	0.49	0.50	0.50	-	1,144,977
Jul 15, 2025	0.52	0.54	0.48	0.50	0.50	-	928,444
Jul 14, 2025	0.52	0.52	0.50	0.50	0.50	-4.76%	2,233,780
Jul 11, 2025	0.50	0.53	0.50	0.53	0.53	-	796,422
Jul 10, 2025	0.53	0.54	0.50	0.53	0.53	-	2,562,963
Jul 9, 2025	0.54	0.54	0.50	0.53	0.53	-	2,166,836
Jul 8, 2025	0.51	0.58	0.51	0.53	0.53	-8.70%	1,641,919
Jul 7, 2025	0.54	0.59	0.51	0.58	0.58	9.52%	1,405,547
Jul 4, 2025	0.52	0.53	0.50	0.53	0.53	-	6,812,533
Jul 3, 2025	0.55	0.55	0.50	0.53	0.53	5.00%	4,757,866
Jul 2, 2025	0.50	0.52	0.50	0.50	0.50	-	1,856,923
Jul 1, 2025	0.50	0.52	0.46	0.50	0.50	-	386,770
Jun 30, 2025	0.52	0.52	0.49	0.50	0.50	-	1,970,601
Jun 27, 2025	0.54	0.54	0.49	0.50	0.50	-	2,417,099
Jun 26, 2025	0.50	0.54	0.45	0.50	0.50	-4.76%	5,517,097
Jun 25, 2025	0.54	0.55	0.50	0.53	0.53	-	1,323,868
Jun 24, 2025	0.54	0.54	0.50	0.53	0.53	-	237,702
Jun 23, 2025	0.53	0.55	0.50	0.53	0.53	5.00%	2,399,461
Jun 20, 2025	0.50	0.55	0.50	0.50	0.50	-	3,016,587
Jun 19, 2025	0.52	0.55	0.45	0.50	0.50	-9.09%	2,372,319
Jun 18, 2025	0.52	0.55	0.50	0.55	0.55	-	2,465,996
Jun 17, 2025	0.53	0.55	0.50	0.55	0.55	10.00%	4,816,762
Jun 16, 2025	0.53	0.54	0.47	0.50	0.50	-4.76%	2,468,482
Jun 13, 2025	0.53	0.55	0.49	0.53	0.53	5.00%	8,754,767
Jun 12, 2025	0.52	0.52	0.48	0.50	0.50	-4.76%	2,452,156
Jun 11, 2025	0.51	0.53	0.50	0.53	0.53	-	1,527,276
Jun 10, 2025	0.57	0.57	0.51	0.53	0.53	-4.55%	2,239,255
Jun 9, 2025	0.55	0.57	0.52	0.55	0.55	-	2,911,268
Jun 6, 2025	0.60	0.60	0.51	0.55	0.55	-	3,188,895
Jun 5, 2025	0.54	0.57	0.50	0.55	0.55	4.76%	8,639,301