Smartsheet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.80	0.80	0.78	0.78	0.78	-2.00%	57,489
Jul 31, 2025	0.80	0.82	0.80	0.80	0.80	-1.72%	74,933
Jul 30, 2025	0.85	0.85	0.80	0.81	0.81	3.04%	95,580
Jul 29, 2025	0.80	0.81	0.78	0.79	0.79	-0.50%	124,197
Jul 28, 2025	0.80	0.81	0.79	0.79	0.79	2.06%	159,742
Jul 25, 2025	0.79	0.79	0.76	0.78	0.78	-1.77%	280,559
Jul 24, 2025	0.79	0.80	0.79	0.79	0.79	0.76%	38,315
Jul 23, 2025	0.79	0.82	0.78	0.79	0.79	-0.76%	287,311
Jul 22, 2025	0.83	0.84	0.79	0.79	0.79	-3.41%	54,399
Jul 21, 2025	0.82	0.85	0.82	0.82	0.82	-2.38%	15,164
Jul 18, 2025	0.82	0.84	0.82	0.84	0.84	2.94%	13,744
Jul 17, 2025	0.82	0.84	0.80	0.82	0.82	-0.73%	25,097
Jul 16, 2025	0.84	0.84	0.81	0.82	0.82	0.98%	24,735
Jul 15, 2025	0.80	0.82	0.80	0.81	0.81	-0.25%	28,029
Jul 14, 2025	0.81	0.84	0.80	0.82	0.82	-2.39%	57,782
Jul 11, 2025	0.81	0.84	0.81	0.84	0.84	2.70%	149,240
Jul 10, 2025	0.82	0.82	0.79	0.81	0.81	-3.33%	366,752
Jul 9, 2025	0.81	0.85	0.81	0.84	0.84	-1.64%	159,499
Jul 8, 2025	0.89	0.89	0.83	0.86	0.86	-0.47%	104,231
Jul 7, 2025	0.86	0.89	0.86	0.86	0.86	-	68,531
Jul 4, 2025	0.89	0.89	0.86	0.86	0.86	-2.93%	32,900
Jul 3, 2025	0.85	0.89	0.82	0.89	0.89	3.26%	148,009
Jul 2, 2025	0.81	0.86	0.81	0.86	0.86	5.93%	34,820
Jul 1, 2025	0.83	0.86	0.81	0.81	0.81	-6.47%	68,113
Jun 30, 2025	0.86	0.87	0.85	0.87	0.87	1.17%	15,123
Jun 27, 2025	0.87	0.87	0.85	0.86	0.86	-1.61%	98,279
Jun 26, 2025	0.86	0.87	0.85	0.87	0.87	3.57%	74,692
Jun 25, 2025	0.83	0.86	0.83	0.84	0.84	1.20%	18,819
Jun 24, 2025	0.87	0.87	0.81	0.83	0.83	-4.60%	45,126
Jun 23, 2025	0.89	0.89	0.83	0.87	0.87	-2.90%	16,614
Jun 20, 2025	0.87	0.90	0.86	0.90	0.90	1.82%	61,068
Jun 19, 2025	0.90	0.90	0.85	0.88	0.88	-2.22%	43,317
Jun 18, 2025	0.88	0.91	0.85	0.90	0.90	0.22%	21,267
Jun 17, 2025	0.90	0.90	0.87	0.90	0.90	-1.32%	65,881
Jun 16, 2025	0.92	0.92	0.87	0.91	0.91	5.57%	66,795
Jun 13, 2025	0.88	0.92	0.86	0.86	0.86	-2.27%	52,454
Jun 12, 2025	0.88	0.90	0.85	0.88	0.88	3.28%	43,222
Jun 11, 2025	0.85	0.90	0.85	0.85	0.85	0.47%	51,268
Jun 10, 2025	0.83	0.86	0.82	0.85	0.85	-0.70%	264,787
Jun 6, 2025	0.85	0.88	0.83	0.86	0.86	-0.23%	141,784
Jun 5, 2025	0.87	0.87	0.83	0.86	0.86	2.14%	86,184
Jun 4, 2025	0.83	0.86	0.83	0.84	0.84	-2.33%	58,838
Jun 3, 2025	0.89	0.89	0.82	0.86	0.86	-1.60%	258,330
Jun 2, 2025	0.90	0.93	0.82	0.87	0.87	0.69%	88,897
May 30, 2025	0.80	0.90	0.80	0.87	0.87	5.60%	365,607
May 28, 2025	0.85	0.85	0.79	0.82	0.82	-3.29%	373,992
May 27, 2025	0.81	0.90	0.79	0.85	0.85	1.43%	710,426
May 26, 2025	0.77	0.84	0.72	0.84	0.84	18.03%	597,260
May 23, 2025	0.90	0.90	0.71	0.71	0.71	-16.47%	734,872
May 22, 2025	0.91	0.97	0.82	0.85	0.85	-12.19%	520,744