Smartsheet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	84.06	84.28	81.10	81.34	81.34	-3.76%	833,976
Jul 31, 2025	86.00	87.98	84.38	84.52	84.52	-0.35%	888,259
Jul 30, 2025	86.00	86.08	84.50	84.82	84.82	-1.37%	941,862
Jul 29, 2025	86.28	87.40	86.00	86.00	86.00	-0.72%	670,464
Jul 28, 2025	89.24	89.30	86.42	86.62	86.62	-1.81%	537,005
Jul 25, 2025	88.36	88.50	87.60	88.22	88.22	-0.20%	370,712
Jul 24, 2025	89.44	89.94	88.14	88.40	88.40	-0.83%	508,893
Jul 23, 2025	89.32	89.32	88.38	89.14	89.14	1.02%	301,588
Jul 22, 2025	87.42	88.86	86.68	88.24	88.24	-0.92%	543,770
Jul 21, 2025	89.50	89.68	88.68	89.06	89.06	-0.11%	369,270
Jul 18, 2025	89.48	89.54	88.86	89.16	89.16	0.25%	312,723
Jul 17, 2025	89.20	89.52	88.68	88.94	88.94	0.61%	240,294
Jul 16, 2025	88.70	89.34	88.40	88.40	88.40	-0.63%	407,502
Jul 15, 2025	89.10	90.04	88.84	88.96	88.96	-0.07%	399,810
Jul 14, 2025	89.40	89.78	89.02	89.02	89.02	-0.63%	297,512
Jul 11, 2025	91.00	91.20	89.50	89.58	89.58	-1.73%	503,990
Jul 10, 2025	90.40	91.38	90.36	91.16	91.16	1.24%	377,029
Jul 9, 2025	90.42	90.94	89.82	90.04	90.04	-0.51%	377,988
Jul 8, 2025	89.88	90.70	89.30	90.50	90.50	0.27%	443,966
Jul 7, 2025	89.96	91.00	89.68	90.26	90.26	0.47%	396,088
Jul 4, 2025	89.86	89.88	89.24	89.84	89.84	-0.29%	293,258
Jul 3, 2025	90.12	90.82	89.56	90.10	90.10	0.20%	435,039
Jul 2, 2025	91.22	91.30	89.48	89.92	89.92	-0.77%	422,900
Jul 1, 2025	90.08	90.70	89.42	90.62	90.62	0.40%	563,147
Jun 30, 2025	93.36	93.58	90.26	90.26	90.26	-3.40%	866,914
Jun 27, 2025	92.72	94.06	92.38	93.44	93.44	1.63%	627,136
Jun 26, 2025	91.72	92.42	91.24	91.94	91.94	0.46%	488,232
Jun 25, 2025	94.84	95.02	91.32	91.52	91.52	-3.95%	645,030
Jun 24, 2025	95.34	95.90	94.92	95.28	95.28	1.25%	407,446
Jun 23, 2025	92.90	94.34	92.60	94.10	94.10	0.36%	316,031
Jun 20, 2025	93.68	95.06	93.60	93.76	93.76	-0.23%	1,091,871
Jun 19, 2025	94.26	95.36	93.98	93.98	93.98	-1.07%	240,183
Jun 18, 2025	95.54	95.92	94.62	95.00	95.00	-0.79%	442,145
Jun 17, 2025	95.24	96.60	94.68	95.76	95.76	0.29%	374,262
Jun 16, 2025	96.00	96.52	95.18	95.48	95.48	-0.97%	304,372
Jun 13, 2025	95.62	97.44	95.50	96.42	96.42	0.19%	469,691
Jun 12, 2025	96.24	97.06	95.98	96.24	96.24	-0.76%	353,248
Jun 11, 2025	97.70	99.10	96.98	96.98	96.98	-2.04%	524,127
Jun 10, 2025	98.00	99.40	95.98	99.00	99.00	1.35%	502,137
Jun 9, 2025	97.62	98.00	97.16	97.68	97.68	0.12%	265,308
Jun 6, 2025	97.20	97.74	96.90	97.56	97.56	0.39%	341,466
Jun 5, 2025	97.60	97.90	96.64	97.18	97.18	-0.53%	409,522
Jun 4, 2025	98.10	98.60	97.58	97.70	97.70	0.27%	464,292
Jun 3, 2025	98.22	98.48	97.08	97.44	97.44	-0.63%	367,422
Jun 2, 2025	97.78	98.62	97.38	98.06	98.06	0.04%	279,550
May 30, 2025	98.66	99.28	98.02	98.02	98.02	-0.20%	968,585
May 29, 2025	97.20	98.48	97.20	98.22	98.22	1.36%	487,017
May 28, 2025	98.70	99.68	96.90	96.90	96.90	-1.98%	521,402
May 27, 2025	99.50	99.92	98.74	98.86	98.86	-0.66%	310,440
May 26, 2025	98.72	99.68	98.40	99.52	99.52	2.13%	346,371