Smartsheet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.77	13.03	12.74	12.82	12.82	0.39%	39,880,786
Jul 31, 2025	12.74	13.08	12.51	12.77	12.77	-1.54%	56,594,658
Jul 30, 2025	13.59	13.59	12.83	12.97	12.97	-2.85%	53,465,875
Jul 29, 2025	12.92	13.50	12.70	13.35	13.35	3.17%	103,956,118
Jul 28, 2025	13.30	13.43	12.82	12.94	12.94	-3.00%	63,028,005
Jul 25, 2025	13.55	13.55	13.16	13.34	13.34	-1.33%	70,883,009
Jul 24, 2025	14.17	14.17	13.27	13.52	13.52	-6.31%	92,466,890
Jul 23, 2025	15.20	15.34	14.08	14.43	14.43	-4.37%	122,374,794
Jul 22, 2025	15.13	15.39	15.01	15.09	15.09	0.13%	44,537,557
Jul 21, 2025	15.35	15.35	15.01	15.07	15.07	-0.66%	38,083,643
Jul 18, 2025	15.16	15.43	14.92	15.17	15.17	0.53%	65,768,573
Jul 17, 2025	15.48	15.52	15.00	15.09	15.09	-2.14%	65,410,359
Jul 16, 2025	15.81	15.89	15.30	15.42	15.42	-1.53%	77,525,480
Jul 15, 2025	15.92	16.28	15.45	15.66	15.66	-0.95%	122,087,527
Jul 14, 2025	16.27	16.40	15.30	15.81	15.81	-1.92%	221,788,117
Jul 11, 2025	16.29	16.92	15.86	16.12	16.12	-0.68%	183,554,456
Jul 10, 2025	15.94	16.90	15.84	16.23	16.23	2.72%	322,555,324
Jul 9, 2025	15.93	16.44	15.30	15.80	15.80	-0.06%	216,634,154
Jul 8, 2025	16.08	16.60	15.55	15.81	15.81	-0.69%	289,701,435
Jul 7, 2025	14.79	16.14	14.57	15.92	15.92	7.93%	356,543,170
Jul 4, 2025	14.90	14.98	14.62	14.75	14.75	-0.41%	71,534,594
Jul 3, 2025	14.89	15.13	14.42	14.81	14.81	0.27%	133,577,752
Jul 2, 2025	15.94	16.15	14.40	14.77	14.77	-6.52%	203,694,851
Jul 1, 2025	15.82	16.24	15.40	15.80	15.80	1.80%	232,746,182
Jun 30, 2025	14.65	15.90	14.60	15.52	15.52	7.85%	432,031,250
Jun 27, 2025	14.38	14.85	14.17	14.39	14.39	2.06%	166,506,789
Jun 26, 2025	14.21	14.53	13.97	14.10	14.10	0.07%	96,371,745
Jun 25, 2025	14.25	14.40	14.01	14.09	14.09	1.29%	100,092,169
Jun 24, 2025	13.87	14.59	13.73	13.91	13.91	2.35%	194,275,584
Jun 23, 2025	13.85	13.89	13.51	13.59	13.59	-2.16%	87,559,818
Jun 20, 2025	12.69	14.40	12.66	13.89	13.89	8.94%	305,348,611
Jun 19, 2025	13.37	13.50	12.55	12.75	12.75	-3.70%	79,505,859
Jun 18, 2025	13.11	13.73	12.96	13.24	13.24	-0.08%	74,910,863
Jun 17, 2025	14.06	14.08	13.07	13.25	13.25	-5.15%	78,647,992
Jun 16, 2025	14.30	14.60	13.34	13.97	13.97	-0.36%	119,320,159
Jun 13, 2025	13.80	14.44	13.02	14.02	14.02	0.07%	152,674,890
Jun 12, 2025	15.29	15.97	13.79	14.01	14.01	-8.07%	247,843,582
Jun 11, 2025	14.52	16.13	14.45	15.24	15.24	6.65%	575,641,471
Jun 10, 2025	12.05	14.32	11.81	14.29	14.29	19.68%	304,879,320
Jun 9, 2025	11.30	12.12	11.25	11.94	11.94	6.70%	81,298,257
Jun 6, 2025	11.15	11.37	11.01	11.19	11.19	0.54%	18,050,801
Jun 5, 2025	11.14	11.43	11.11	11.13	11.13	0.18%	12,421,664
Jun 4, 2025	11.23	11.32	11.00	11.11	11.11	-0.54%	15,335,464
Jun 3, 2025	11.56	11.65	11.14	11.17	11.17	-2.87%	17,021,173
Jun 2, 2025	11.48	11.62	11.32	11.50	11.50	1.23%	20,557,209
May 30, 2025	10.96	11.72	10.82	11.36	11.36	3.65%	51,029,630
May 29, 2025	11.12	11.13	10.89	10.96	10.96	-0.90%	10,710,225
May 28, 2025	11.08	11.19	11.00	11.06	11.06	-0.27%	8,723,358
May 27, 2025	11.07	11.15	10.90	11.09	11.09	0.27%	12,525,498
May 26, 2025	11.01	11.29	11.00	11.06	11.06	1.56%	15,465,356