Smartsheet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 1, 2025	44.41	44.41	44.41	44.41	44.41	-1.57%
Jul 31, 2025	45.12	45.12	45.12	45.12	45.12	-1.40%
Jul 30, 2025	45.76	45.76	45.76	45.76	45.76	0.68%
Jul 29, 2025	45.45	45.45	45.45	45.45	45.45	-0.72%
Jul 28, 2025	45.78	45.78	45.78	45.78	45.78	0.42%
Jul 25, 2025	45.59	45.59	45.59	45.59	45.59	1.24%
Jul 24, 2025	45.03	45.03	45.03	45.03	45.03	-0.42%
Jul 23, 2025	45.22	45.22	45.22	45.22	45.22	1.55%
Jul 22, 2025	44.53	44.53	44.53	44.53	44.53	-0.11%
Jul 21, 2025	44.58	44.58	44.58	44.58	44.58	-0.49%
Jul 18, 2025	44.80	44.80	44.80	44.80	44.80	0.16%
Jul 17, 2025	44.73	44.73	44.73	44.73	44.73	1.75%
Jul 16, 2025	43.96	43.96	43.96	43.96	43.96	0.39%
Jul 15, 2025	43.79	43.79	43.79	43.79	43.79	-0.75%
Jul 14, 2025	44.12	44.12	44.12	44.12	44.12	0.11%
Jul 11, 2025	44.07	44.07	44.07	44.07	44.07	-0.72%
Jul 10, 2025	44.39	44.39	44.39	44.39	44.39	-1.14%
Jul 9, 2025	44.90	44.90	44.90	44.90	44.90	1.26%
Jul 8, 2025	44.34	44.34	44.34	44.34	44.34	0.38%
Jul 7, 2025	44.17	44.17	44.17	44.17	44.17	-0.88%
Jul 3, 2025	44.56	44.56	44.56	44.56	44.56	1.36%
Jul 2, 2025	43.96	43.96	43.96	43.96	43.96	0.76%
Jul 1, 2025	43.63	43.63	43.63	43.63	43.63	-0.91%
Jun 30, 2025	44.03	44.03	44.03	44.03	44.03	0.25%
Jun 27, 2025	43.92	43.92	43.92	43.92	43.92	0.85%
Jun 26, 2025	43.55	43.55	43.55	43.55	43.55	1.28%
Jun 25, 2025	43.00	43.00	43.00	43.00	43.00	-0.88%
Jun 24, 2025	43.38	43.38	43.38	43.38	43.38	1.57%
Jun 23, 2025	42.71	42.71	42.71	42.71	42.71	0.31%
Jun 20, 2025	42.58	42.58	42.58	42.58	42.58	-0.30%
Jun 18, 2025	42.71	42.71	42.71	42.71	42.71	0.52%
Jun 17, 2025	42.49	42.49	42.49	42.49	42.49	-0.77%
Jun 16, 2025	42.82	42.82	42.82	42.82	42.82	1.88%
Jun 13, 2025	42.03	42.03	42.03	42.03	42.03	-1.91%
Jun 12, 2025	42.85	42.85	42.85	42.85	42.85	0.07%
Jun 11, 2025	42.82	42.82	42.82	42.82	42.82	0.02%
Jun 10, 2025	42.81	42.81	42.81	42.81	42.81	-0.76%
Jun 9, 2025	43.14	43.14	43.14	43.14	43.14	0.21%
Jun 6, 2025	43.05	43.05	43.05	43.05	43.05	0.73%
Jun 5, 2025	42.74	42.74	42.74	42.74	42.74	-0.63%
Jun 4, 2025	43.01	43.01	43.01	43.01	43.01	0.23%
Jun 3, 2025	42.91	42.91	42.91	42.91	42.91	1.30%
Jun 2, 2025	42.36	42.36	42.36	42.36	42.36	0.40%
May 30, 2025	42.19	42.19	42.19	42.19	42.19	-0.24%
May 29, 2025	42.29	42.29	42.29	42.29	42.29	-0.80%
May 28, 2025	42.63	42.63	42.63	42.63	42.63	-0.58%
May 27, 2025	42.88	42.88	42.88	42.88	42.88	2.51%
May 23, 2025	41.83	41.83	41.83	41.83	41.83	-0.21%
May 22, 2025	41.92	41.92	41.92	41.92	41.92	0.65%
May 21, 2025	41.65	41.65	41.65	41.65	41.65	-2.89%