Smartsheet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	0.75	0.75	0.75	0.75	-	-1.32%	500
Aug 8, 2025	0.80	0.80	0.76	0.76	-	-5.59%	7,000
Aug 7, 2025	0.81	0.81	0.81	0.81	-	-	-
Aug 6, 2025	0.81	0.81	0.81	0.81	-	-	-
Aug 5, 2025	0.81	0.81	0.81	0.81	-	-3.01%	3,000
Aug 4, 2025	0.83	0.83	0.83	0.83	-	-	-
Aug 1, 2025	0.84	0.84	0.83	0.83	-	-3.49%	8,000
Jul 31, 2025	0.86	0.86	0.86	0.86	-	2.99%	4,000
Jul 30, 2025	0.84	0.84	0.84	0.84	-	-3.47%	1,000
Jul 29, 2025	0.87	0.87	0.87	0.87	-	-	500
Jul 28, 2025	0.86	0.87	0.85	0.87	-	-0.57%	5,500
Jul 25, 2025	0.83	0.87	0.83	0.87	-	1.16%	4,000
Jul 24, 2025	0.84	0.86	0.83	0.86	-	4.24%	10,000
Jul 23, 2025	0.82	0.83	0.82	0.83	-	0.61%	2,500
Jul 22, 2025	0.82	0.82	0.82	0.82	-	-	-
Jul 21, 2025	0.85	0.92	0.81	0.82	-	-7.34%	33,500
Jul 18, 2025	0.89	0.89	0.89	0.89	-	-	-
Jul 17, 2025	0.89	0.89	0.89	0.89	-	-	-
Jul 16, 2025	0.89	0.89	0.89	0.89	-	-	-
Jul 15, 2025	0.89	0.89	0.89	0.89	-	-	-
Jul 14, 2025	0.89	0.89	0.89	0.89	-	-	-
Jul 11, 2025	0.89	0.89	0.89	0.89	-	-	-
Jul 10, 2025	0.81	0.89	0.80	0.89	-	-0.56%	15,000
Jul 9, 2025	0.81	0.89	0.81	0.89	-	6.59%	9,000
Jul 8, 2025	0.83	0.90	0.81	0.84	-	-2.91%	7,000
Jul 7, 2025	0.82	0.86	0.82	0.86	-	5.52%	5,000
Jul 4, 2025	0.89	0.89	0.79	0.82	-	-7.39%	52,500
Jul 3, 2025	0.85	0.88	0.85	0.88	-	6.02%	3,000
Jul 2, 2025	0.83	0.83	0.83	0.83	-	-	-
Jul 1, 2025	0.83	0.83	0.83	0.83	-	-2.35%	1,000
Jun 30, 2025	0.81	0.85	0.81	0.85	-	4.29%	3,000
Jun 27, 2025	0.81	0.82	0.81	0.82	-	1.87%	2,000
Jun 26, 2025	0.78	0.80	0.78	0.80	-	3.90%	3,000
Jun 25, 2025	0.75	0.77	0.75	0.77	-	4.05%	9,000
Jun 24, 2025	0.74	0.74	0.74	0.74	-	2.78%	11,000
Jun 23, 2025	0.74	0.74	0.72	0.72	-	-1.37%	9,500
Jun 20, 2025	0.74	0.74	0.72	0.73	-	-3.95%	10,000
Jun 19, 2025	0.73	0.76	0.73	0.76	-	0.66%	2,500
Jun 18, 2025	0.76	0.76	0.76	0.76	-	-	-
Jun 17, 2025	0.76	0.76	0.76	0.76	-	-	-
Jun 16, 2025	0.76	0.76	0.76	0.76	-	-	-
Jun 13, 2025	0.78	0.78	0.76	0.76	-	-2.58%	4,500
Jun 12, 2025	0.78	0.78	0.78	0.78	-	-	-
Jun 11, 2025	0.78	0.78	0.78	0.78	-	-	-
Jun 10, 2025	0.78	0.78	0.78	0.78	-	-	-
Jun 9, 2025	0.78	0.78	0.78	0.78	-	-	-
Jun 6, 2025	0.78	0.78	0.78	0.78	-	-	-
Jun 5, 2025	0.78	0.78	0.78	0.78	-	-	-
Jun 4, 2025	0.78	0.78	0.78	0.78	-	0.65%	3,500
Jun 3, 2025	0.77	0.77	0.77	0.77	-	-	-