Smartsheet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2025	0.39	0.40	0.39	0.39	0.39	-2.53%	930,787
Mar 27, 2025	0.39	0.40	0.38	0.40	0.40	3.13%	5,060,464
Mar 26, 2025	0.37	0.39	0.37	0.38	0.38	4.93%	2,086,932
Mar 25, 2025	0.38	0.38	0.36	0.37	0.37	-0.82%	758,452
Mar 24, 2025	0.37	0.38	0.36	0.37	0.37	-0.54%	1,707,358
Mar 23, 2025	0.38	0.39	0.37	0.37	0.37	0.27%	1,041,476
Mar 20, 2025	0.38	0.38	0.37	0.37	0.37	-1.86%	562,685
Mar 19, 2025	0.39	0.39	0.37	0.38	0.38	-	45,157
Mar 18, 2025	0.37	0.39	0.37	0.38	0.38	1.08%	577,539
Mar 17, 2025	0.39	0.39	0.37	0.37	0.37	-3.38%	668,279
Mar 16, 2025	0.39	0.39	0.38	0.39	0.39	-0.77%	358,831
Mar 13, 2025	0.39	0.41	0.38	0.39	0.39	0.78%	3,198,364
Mar 12, 2025	0.39	0.39	0.38	0.39	0.39	-0.77%	663,712
Mar 11, 2025	0.36	0.40	0.35	0.39	0.39	6.59%	4,188,019
Mar 10, 2025	0.37	0.37	0.36	0.36	0.36	-	926,967
Mar 9, 2025	0.37	0.38	0.36	0.36	0.36	-3.19%	474,034
Mar 6, 2025	0.38	0.38	0.36	0.38	0.38	0.27%	1,797,199
Mar 5, 2025	0.38	0.38	0.37	0.38	0.38	-2.34%	536,888
Mar 4, 2025	0.38	0.39	0.38	0.38	0.38	0.52%	1,058,149
Mar 3, 2025	0.39	0.39	0.38	0.38	0.38	-0.26%	1,049,754
Mar 2, 2025	0.39	0.39	0.38	0.38	0.38	-3.77%	1,175,451
Feb 24, 2025	0.40	0.40	0.39	0.40	0.40	0.76%	602,736
Feb 23, 2025	0.40	0.40	0.39	0.40	0.40	-0.75%	494,767
Feb 20, 2025	0.40	0.40	0.40	0.40	0.40	-	981,868
Feb 19, 2025	0.40	0.40	0.40	0.40	0.40	-1.00%	801,600
Feb 18, 2025	0.40	0.41	0.40	0.40	0.40	0.75%	1,025,775
Feb 17, 2025	0.40	0.40	0.40	0.40	0.40	-0.75%	618,171
Feb 16, 2025	0.40	0.41	0.40	0.40	0.40	0.75%	1,560,702
Feb 13, 2025	0.40	0.40	0.39	0.40	0.40	1.79%	1,416,493
Feb 12, 2025	0.41	0.41	0.39	0.39	0.39	-2.00%	1,692,003
Feb 11, 2025	0.41	0.41	0.40	0.40	0.40	-1.48%	2,976,630
Feb 10, 2025	0.41	0.41	0.41	0.41	0.41	-1.46%	547,971
Feb 9, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	683,550
Feb 6, 2025	0.41	0.41	0.40	0.41	0.41	1.24%	600,334
Feb 5, 2025	0.40	0.41	0.40	0.40	0.40	-0.74%	1,306,336
Feb 4, 2025	0.41	0.41	0.41	0.41	0.41	-1.46%	918,023
Feb 3, 2025	0.42	0.42	0.41	0.41	0.41	-0.96%	1,527,672
Feb 2, 2025	0.41	0.42	0.41	0.42	0.42	0.24%	1,610,034
Jan 29, 2025	0.42	0.42	0.41	0.41	0.41	-0.48%	543,454
Jan 28, 2025	0.41	0.42	0.41	0.42	0.42	1.46%	1,862,300
Jan 27, 2025	0.41	0.42	0.41	0.41	0.41	-0.24%	994,513
Jan 26, 2025	0.42	0.43	0.41	0.41	0.41	1.23%	1,483,004
Jan 23, 2025	0.41	0.42	0.41	0.41	0.41	-1.93%	2,126,374
Jan 22, 2025	0.42	0.42	0.41	0.41	0.41	-	1,234,211
Jan 21, 2025	0.41	0.42	0.41	0.41	0.41	-0.48%	996,229
Jan 20, 2025	0.42	0.42	0.42	0.42	0.42	-2.12%	1,788,808
Jan 19, 2025	0.42	0.43	0.42	0.43	0.43	-0.23%	2,006,857
Jan 16, 2025	0.42	0.43	0.41	0.43	0.43	2.16%	2,317,562
Jan 15, 2025	0.42	0.42	0.41	0.42	0.42	0.48%	421,248
Jan 14, 2025	0.42	0.42	0.41	0.42	0.42	0.48%	492,217