Smartsheet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.70	0.72	0.70	0.71	0.71	-0.84%	330,634
Aug 12, 2025	0.72	0.73	0.70	0.72	0.72	-0.28%	809,452
Aug 11, 2025	0.75	0.75	0.71	0.72	0.72	-2.97%	625,253
Aug 8, 2025	0.77	0.77	0.73	0.74	0.74	-3.77%	641,090
Aug 7, 2025	0.74	0.78	0.74	0.77	0.77	3.64%	859,635
Aug 6, 2025	0.74	0.76	0.72	0.74	0.74	2.34%	765,136
Aug 5, 2025	0.74	0.76	0.72	0.73	0.73	1.12%	843,150
Aug 4, 2025	0.72	0.75	0.71	0.72	0.72	0.28%	832,172
Aug 1, 2025	0.76	0.77	0.71	0.72	0.72	-6.66%	917,195
Jul 31, 2025	0.74	0.77	0.72	0.77	0.77	4.93%	1,291,576
Jul 30, 2025	0.72	0.74	0.71	0.73	0.73	1.67%	916,413
Jul 29, 2025	0.75	0.76	0.71	0.72	0.72	-4.14%	1,568,926
Jul 28, 2025	0.76	0.80	0.75	0.75	0.75	-2.09%	1,026,709
Jul 25, 2025	0.80	0.80	0.75	0.77	0.77	-4.38%	1,322,990
Jul 24, 2025	0.79	0.82	0.78	0.80	0.80	3.09%	916,987
Jul 23, 2025	0.78	0.82	0.77	0.78	0.78	0.78%	1,183,890
Jul 22, 2025	0.84	0.85	0.75	0.77	0.77	-7.45%	2,104,922
Jul 21, 2025	0.84	0.86	0.81	0.83	0.83	-0.60%	1,390,030
Jul 18, 2025	0.88	0.88	0.83	0.84	0.84	-2.67%	1,394,653
Jul 17, 2025	0.82	0.91	0.81	0.86	0.86	4.12%	2,715,444
Jul 16, 2025	0.87	0.88	0.79	0.83	0.83	-5.06%	3,014,407
Jul 15, 2025	0.81	0.93	0.79	0.87	0.87	8.07%	6,313,365
Jul 14, 2025	0.85	0.85	0.76	0.81	0.81	-3.59%	4,472,243
Jul 11, 2025	0.86	0.88	0.78	0.84	0.84	-	4,895,088
Jul 10, 2025	1.00	1.06	0.81	0.84	0.84	-30.99%	10,244,029
Jul 9, 2025	1.47	1.54	1.07	1.21	1.21	-11.03%	8,667,079
Jul 8, 2025	1.25	1.42	1.19	1.36	1.36	12.40%	6,128,270
Jul 7, 2025	1.10	1.30	1.03	1.21	1.21	10.00%	4,635,149
Jul 4, 2025	1.04	1.14	1.01	1.10	1.10	11.22%	4,456,089
Jul 3, 2025	0.90	1.02	0.88	0.99	0.99	7.38%	1,895,934
Jul 2, 2025	0.96	1.05	0.87	0.92	0.92	-3.56%	2,705,342
Jul 1, 2025	0.92	1.08	0.85	0.96	0.96	6.70%	4,704,751
Jun 30, 2025	0.78	0.90	0.77	0.90	0.90	16.08%	2,492,201
Jun 27, 2025	0.75	0.79	0.74	0.77	0.77	3.07%	1,134,835
Jun 26, 2025	0.76	0.76	0.72	0.75	0.75	2.89%	865,815
Jun 25, 2025	0.70	0.77	0.69	0.73	0.73	5.06%	1,559,883
Jun 24, 2025	0.71	0.71	0.68	0.69	0.69	-0.14%	545,545
Jun 23, 2025	0.70	0.72	0.67	0.69	0.69	1.17%	763,240
Jun 20, 2025	0.71	0.76	0.67	0.69	0.69	-4.99%	1,722,509
Jun 19, 2025	0.66	0.79	0.63	0.72	0.72	15.54%	2,749,395
Jun 18, 2025	0.65	0.67	0.62	0.62	0.62	-7.56%	849,032
Jun 17, 2025	0.72	0.74	0.65	0.68	0.68	-5.33%	1,656,189
Jun 16, 2025	0.66	0.74	0.64	0.71	0.71	11.23%	2,244,361
Jun 13, 2025	0.64	0.74	0.64	0.64	0.64	0.63%	3,209,686
Jun 12, 2025	0.60	0.68	0.57	0.64	0.64	7.97%	1,983,421
Jun 11, 2025	0.57	0.60	0.55	0.59	0.59	9.26%	1,155,382
Jun 10, 2025	0.60	0.62	0.53	0.54	0.54	-14.29%	1,743,882
Jun 9, 2025	0.52	0.66	0.51	0.63	0.63	27.53%	2,853,290
Jun 6, 2025	0.49	0.49	0.48	0.49	0.49	0.92%	145,639
Jun 5, 2025	0.50	0.50	0.48	0.49	0.49	-2.10%	310,030