Smartsheet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.70	0.70	0.70	0.70	0.70	0.29%	1,004,957
Aug 12, 2025	0.70	0.70	0.70	0.70	0.70	-0.85%	1,325,284
Aug 11, 2025	0.70	0.70	0.70	0.70	0.70	0.57%	665,205
Aug 10, 2025	0.70	0.70	0.70	0.70	0.70	0.29%	585,478
Aug 7, 2025	0.70	0.70	0.70	0.70	0.70	0.14%	1,744,650
Aug 6, 2025	0.70	0.70	0.70	0.70	0.70	-0.85%	1,915,773
Aug 5, 2025	0.70	0.70	0.70	0.70	0.70	0.57%	1,121,672
Aug 4, 2025	0.70	0.70	0.70	0.70	0.70	-0.57%	1,521,207
Aug 3, 2025	0.70	0.70	0.70	0.70	0.70	-0.43%	993,303
Jul 31, 2025	0.70	0.71	0.70	0.71	0.71	0.43%	736,712
Jul 30, 2025	0.70	0.71	0.70	0.70	0.70	-0.43%	1,002,210
Jul 29, 2025	0.70	0.71	0.70	0.71	0.71	0.57%	2,439,195
Jul 28, 2025	0.71	0.71	0.70	0.70	0.70	-1.13%	1,182,118
Jul 27, 2025	0.72	0.72	0.71	0.71	0.71	-0.84%	604,933
Jul 24, 2025	0.72	0.72	0.71	0.72	0.72	-0.14%	452,071
Jul 23, 2025	0.72	0.72	0.71	0.72	0.72	-	892,309
Jul 22, 2025	0.71	0.72	0.71	0.72	0.72	0.14%	588,598
Jul 21, 2025	0.71	0.72	0.71	0.72	0.72	0.28%	1,278,340
Jul 20, 2025	0.72	0.72	0.71	0.71	0.71	-0.70%	828,914
Jul 17, 2025	0.71	0.72	0.70	0.72	0.72	1.27%	3,137,942
Jul 16, 2025	0.72	0.72	0.71	0.71	0.71	-1.66%	3,824,255
Jul 15, 2025	0.73	0.73	0.72	0.72	0.72	-1.10%	1,017,900
Jul 14, 2025	0.73	0.73	0.72	0.73	0.73	0.14%	2,474,043
Jul 13, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	1,030,187
Jul 10, 2025	0.72	0.73	0.72	0.72	0.72	0.56%	1,896,583
Jul 9, 2025	0.72	0.72	0.71	0.72	0.72	0.56%	2,322,616
Jul 8, 2025	0.72	0.72	0.71	0.72	0.72	-	1,273,083
Jul 7, 2025	0.72	0.72	0.71	0.72	0.72	-	1,387,283
Jul 6, 2025	0.71	0.72	0.71	0.72	0.72	0.70%	822,711
Jul 3, 2025	0.71	0.72	0.71	0.71	0.71	-0.14%	1,401,562
Jul 2, 2025	0.71	0.72	0.71	0.71	0.71	-0.42%	2,112,714
Jul 1, 2025	0.72	0.72	0.71	0.71	0.71	-0.83%	1,500,150
Jun 30, 2025	0.72	0.73	0.71	0.72	0.72	0.28%	4,737,151
Jun 29, 2025	0.71	0.72	0.71	0.72	0.72	2.28%	4,820,499
Jun 25, 2025	0.69	0.71	0.69	0.70	0.70	1.30%	4,918,722
Jun 24, 2025	0.69	0.69	0.68	0.69	0.69	2.21%	5,777,782
Jun 23, 2025	0.68	0.68	0.68	0.68	0.68	0.59%	4,384,833
Jun 22, 2025	0.67	0.68	0.67	0.67	0.67	-	5,191,919
Jun 19, 2025	0.67	0.68	0.67	0.67	0.67	0.90%	2,881,272
Jun 18, 2025	0.68	0.68	0.66	0.67	0.67	-0.60%	1,649,057
Jun 17, 2025	0.68	0.68	0.67	0.67	0.67	-0.44%	4,160,073
Jun 16, 2025	0.67	0.68	0.67	0.68	0.68	0.60%	4,798,009
Jun 15, 2025	0.65	0.68	0.65	0.67	0.67	-2.19%	9,757,766
Jun 12, 2025	0.69	0.69	0.68	0.69	0.69	-0.58%	5,388,205
Jun 11, 2025	0.68	0.70	0.68	0.69	0.69	1.62%	6,287,250
Jun 10, 2025	0.68	0.68	0.67	0.68	0.68	0.74%	5,296,413
Jun 4, 2025	0.68	0.68	0.67	0.67	0.67	-0.30%	3,004,874
Jun 3, 2025	0.67	0.68	0.67	0.68	0.68	0.45%	2,361,877
Jun 2, 2025	0.67	0.68	0.67	0.67	0.67	-	1,925,961
Jun 1, 2025	0.68	0.68	0.67	0.67	0.67	0.15%	946,718