Smartsheet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 31, 2025	34.01	34.01	34.01	34.01	-	-
Jul 30, 2025	34.01	34.01	34.01	34.01	34.01	0.50%
Jul 29, 2025	33.84	33.84	33.84	33.84	33.84	-0.29%
Jul 28, 2025	33.94	33.94	33.94	33.94	33.94	-0.15%
Jul 25, 2025	33.99	33.99	33.99	33.99	33.99	0.80%
Jul 24, 2025	33.72	33.72	33.72	33.72	33.72	-0.94%
Jul 23, 2025	34.04	34.04	34.04	34.04	34.04	1.40%
Jul 22, 2025	33.57	33.57	33.57	33.57	33.57	-
Jul 21, 2025	33.57	33.57	33.57	33.57	33.57	-0.53%
Jul 18, 2025	33.75	33.75	33.75	33.75	33.75	-0.53%
Jul 17, 2025	33.93	33.93	33.93	33.93	33.93	1.13%
Jul 16, 2025	33.55	33.55	33.55	33.55	33.55	0.84%
Jul 15, 2025	33.27	33.27	33.27	33.27	33.27	-1.31%
Jul 14, 2025	33.71	33.71	33.71	33.71	33.71	0.84%
Jul 11, 2025	33.43	33.43	33.43	33.43	33.43	-1.30%
Jul 10, 2025	33.87	33.87	33.87	33.87	33.87	0.06%
Jul 9, 2025	33.85	33.85	33.85	33.85	33.85	1.35%
Jul 8, 2025	33.40	33.40	33.40	33.40	33.40	0.15%
Jul 7, 2025	33.35	33.35	33.35	33.35	33.35	-0.98%
Jul 3, 2025	33.68	33.68	33.68	33.68	33.68	1.11%
Jul 2, 2025	33.31	33.31	33.31	33.31	33.31	0.85%
Jul 1, 2025	33.03	33.03	33.03	33.03	33.03	-0.45%
Jun 30, 2025	33.18	33.18	33.18	33.18	33.18	0.42%
Jun 27, 2025	33.04	33.04	33.04	33.04	33.04	0.21%
Jun 26, 2025	32.97	32.97	32.97	32.97	32.97	1.48%
Jun 25, 2025	32.49	32.49	32.49	32.49	32.49	-0.95%
Jun 24, 2025	32.80	32.80	32.80	32.80	32.80	1.67%
Jun 23, 2025	32.26	32.26	32.26	32.26	32.26	0.69%
Jun 20, 2025	32.04	32.04	32.04	32.04	32.04	-0.40%
Jun 18, 2025	32.17	32.17	32.17	32.17	32.17	0.44%
Jun 17, 2025	32.03	32.03	32.03	32.03	32.03	-0.87%
Jun 16, 2025	32.31	32.31	32.31	32.31	32.31	1.19%
Jun 13, 2025	31.93	31.93	31.93	31.93	31.93	-1.63%
Jun 12, 2025	32.46	32.46	32.46	32.46	32.46	-0.15%
Jun 11, 2025	32.51	32.51	32.51	32.51	32.51	-0.09%
Jun 10, 2025	32.54	32.54	32.54	32.54	32.54	-0.12%
Jun 9, 2025	32.58	32.58	32.58	32.58	32.58	-0.03%
Jun 6, 2025	32.59	32.59	32.59	32.59	32.59	1.43%
Jun 5, 2025	32.13	32.13	32.13	32.13	32.13	0.12%
Jun 4, 2025	32.09	32.09	32.09	32.09	32.09	0.09%
Jun 3, 2025	32.06	32.06	32.06	32.06	32.06	1.39%
Jun 2, 2025	31.62	31.62	31.62	31.62	31.62	0.51%
May 30, 2025	31.46	31.46	31.46	31.46	31.46	-
May 29, 2025	31.46	31.46	31.46	31.46	31.46	0.22%
May 28, 2025	31.39	31.39	31.39	31.39	31.39	-1.13%
May 27, 2025	31.75	31.75	31.75	31.75	31.75	1.80%
May 23, 2025	31.19	31.19	31.19	31.19	31.19	-0.03%
May 22, 2025	31.20	31.20	31.20	31.20	31.20	0.10%
May 21, 2025	31.17	31.17	31.17	31.17	31.17	-2.41%
May 20, 2025	31.94	31.94	31.94	31.94	31.94	0.35%