Smartsheet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 30, 2025	11.78	11.78	11.78	11.78	11.78	-0.93%
Jul 29, 2025	11.89	11.89	11.89	11.89	11.89	-
Jul 28, 2025	11.89	11.89	11.89	11.89	11.89	-1.33%
Jul 25, 2025	12.05	12.05	12.05	12.05	12.05	-0.25%
Jul 24, 2025	12.08	12.08	12.08	12.08	12.08	-0.41%
Jul 23, 2025	12.13	12.13	12.13	12.13	12.13	1.76%
Jul 22, 2025	11.92	11.92	11.92	11.92	11.92	0.59%
Jul 21, 2025	11.85	11.85	11.85	11.85	11.85	0.42%
Jul 18, 2025	11.80	11.80	11.80	11.80	11.80	-0.17%
Jul 17, 2025	11.82	11.82	11.82	11.82	11.82	0.42%
Jul 16, 2025	11.77	11.77	11.77	11.77	11.77	0.26%
Jul 15, 2025	11.74	11.74	11.74	11.74	11.74	-1.01%
Jul 14, 2025	11.86	11.86	11.86	11.86	11.86	-0.08%
Jul 11, 2025	11.87	11.87	11.87	11.87	11.87	-0.75%
Jul 10, 2025	11.96	11.96	11.96	11.96	11.96	-
Jul 9, 2025	11.96	11.96	11.96	11.96	11.96	0.59%
Jul 8, 2025	11.89	11.89	11.89	11.89	11.89	0.51%
Jul 7, 2025	11.83	11.83	11.83	11.83	11.83	-0.84%
Jul 3, 2025	11.93	11.93	11.93	11.93	11.93	-0.08%
Jul 2, 2025	11.94	11.94	11.94	11.94	11.94	0.34%
Jul 1, 2025	11.90	11.90	11.90	11.90	11.90	-0.25%
Jun 30, 2025	11.93	11.93	11.93	11.93	11.93	0.34%
Jun 27, 2025	11.89	11.89	11.89	11.89	11.89	0.59%
Jun 26, 2025	11.82	11.82	11.82	11.82	11.82	1.03%
Jun 25, 2025	11.70	11.70	11.70	11.70	11.70	-0.43%
Jun 24, 2025	11.75	11.75	11.75	11.75	11.75	1.21%
Jun 23, 2025	11.61	11.61	11.61	11.61	11.61	0.61%
Jun 20, 2025	11.54	11.54	11.54	11.54	11.54	-0.86%
Jun 18, 2025	11.64	11.64	11.64	11.64	11.64	0.09%
Jun 17, 2025	11.63	11.63	11.63	11.63	11.63	-1.27%
Jun 16, 2025	11.78	11.78	11.78	11.78	11.78	0.51%
Jun 13, 2025	11.72	11.72	11.72	11.72	11.72	-1.18%
Jun 12, 2025	11.86	11.86	11.86	11.86	11.86	0.76%
Jun 11, 2025	11.77	11.77	11.77	11.77	11.77	-
Jun 10, 2025	11.77	11.77	11.77	11.77	11.77	0.09%
Jun 9, 2025	11.76	11.76	11.76	11.76	11.76	0.09%
Jun 6, 2025	11.75	11.75	11.75	11.75	11.75	0.34%
Jun 5, 2025	11.71	11.71	11.71	11.71	11.71	-0.09%
Jun 4, 2025	11.72	11.72	11.72	11.72	11.72	0.34%
Jun 3, 2025	11.68	11.68	11.68	11.68	11.68	-0.68%
Jun 2, 2025	11.76	11.76	11.76	11.76	11.76	1.03%
May 30, 2025	11.64	11.64	11.64	11.64	11.64	0.26%
May 29, 2025	11.61	11.61	11.61	11.61	11.61	0.43%
May 28, 2025	11.56	11.56	11.56	11.56	11.56	-1.03%
May 27, 2025	11.68	11.68	11.68	11.68	11.68	1.04%
May 23, 2025	11.56	11.56	11.56	11.56	11.56	0.43%
May 22, 2025	11.51	11.51	11.51	11.51	11.51	-
May 21, 2025	11.51	11.51	11.51	11.51	11.51	-0.60%
May 20, 2025	11.58	11.58	11.58	11.58	11.58	0.52%
May 19, 2025	11.52	11.52	11.52	11.52	11.52	0.79%