Smartsheet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.30	0.31	0.30	0.31	-	0.65%	16,000
Aug 12, 2025	0.30	0.31	0.30	0.31	-	1.32%	34,000
Aug 11, 2025	0.31	0.31	0.30	0.30	-	-5.63%	18,000
Aug 8, 2025	0.32	0.32	0.31	0.32	-	-1.23%	14,000
Aug 7, 2025	0.32	0.32	0.32	0.32	-	-	-
Aug 6, 2025	0.32	0.32	0.32	0.32	-	-	-
Aug 5, 2025	0.32	0.32	0.32	0.32	-	1.89%	2,000
Aug 4, 2025	0.33	0.33	0.32	0.32	-	-2.45%	4,000
Aug 1, 2025	0.33	0.33	0.33	0.33	-	1.88%	14,000
Jul 31, 2025	0.32	0.32	0.32	0.32	-	-1.84%	4,000
Jul 30, 2025	0.32	0.33	0.32	0.33	-	-0.61%	24,000
Jul 29, 2025	0.32	0.33	0.32	0.33	-	-0.61%	32,000
Jul 28, 2025	0.32	0.33	0.32	0.33	-	-	26,000
Jul 25, 2025	0.31	0.33	0.31	0.33	-	3.13%	62,000
Jul 24, 2025	0.31	0.32	0.31	0.32	-	1.91%	26,000
Jul 23, 2025	0.31	0.32	0.31	0.31	-	1.95%	12,000
Jul 22, 2025	0.32	0.32	0.30	0.31	-	-3.14%	38,000
Jul 21, 2025	0.31	0.32	0.31	0.32	-	0.63%	22,000
Jul 18, 2025	0.32	0.32	0.32	0.32	-	-	-
Jul 17, 2025	0.31	0.32	0.30	0.32	-	-	26,000
Jul 16, 2025	0.31	0.32	0.30	0.32	-	-	42,000
Jul 15, 2025	0.31	0.32	0.31	0.32	-	1.94%	36,000
Jul 14, 2025	0.30	0.32	0.30	0.31	-	-	50,000
Jul 11, 2025	0.31	0.31	0.31	0.31	-	0.65%	2,000
Jul 10, 2025	0.31	0.31	0.31	0.31	-	0.65%	2,000
Jul 9, 2025	0.30	0.31	0.29	0.31	-	0.66%	34,000
Jul 8, 2025	0.30	0.30	0.30	0.30	-	1.33%	4,000
Jul 7, 2025	0.30	0.31	0.30	0.30	-	-1.32%	20,000
Jul 4, 2025	0.29	0.30	0.29	0.30	-	1.33%	46,000
Jul 3, 2025	0.30	0.30	0.30	0.30	-	-	-
Jul 2, 2025	0.30	0.30	0.29	0.30	-	-0.66%	20,000
Jul 1, 2025	0.30	0.30	0.30	0.30	-	0.67%	2,000
Jun 30, 2025	0.29	0.30	0.29	0.30	-	-	12,000
Jun 27, 2025	0.30	0.30	0.30	0.30	-	-0.66%	2,000
Jun 26, 2025	0.30	0.30	0.29	0.30	-	3.42%	16,000
Jun 25, 2025	0.29	0.29	0.29	0.29	-	-	18,000
Jun 24, 2025	0.29	0.29	0.29	0.29	-	0.69%	2,000
Jun 23, 2025	0.29	0.29	0.29	0.29	-	2.84%	18,000
Jun 20, 2025	0.29	0.29	0.28	0.28	-	-6.00%	26,000
Jun 19, 2025	0.30	0.31	0.30	0.30	-	-2.60%	20,000
Jun 18, 2025	0.31	0.31	0.31	0.31	-	-1.28%	2,000
Jun 17, 2025	0.30	0.31	0.30	0.31	-	1.30%	16,000
Jun 16, 2025	0.30	0.31	0.30	0.31	-	3.36%	12,000
Jun 13, 2025	0.29	0.30	0.29	0.30	-	2.05%	18,000
Jun 12, 2025	0.29	0.29	0.29	0.29	-	0.69%	2,000
Jun 11, 2025	0.29	0.29	0.29	0.29	-	1.40%	2,000
Jun 10, 2025	0.28	0.30	0.28	0.29	-	1.42%	28,000
Jun 9, 2025	0.28	0.31	0.27	0.28	-	-2.08%	108,000
Jun 6, 2025	0.29	0.29	0.29	0.29	-	-	-
Jun 5, 2025	0.29	0.29	0.29	0.29	-	-	-