Skip to main content
logo
Constellation Software Inc. (CNSWF)
OTCMKTS · Delayed Price · Currency is USD
3,440.00
-10.80 (-0.31%)
Aug 1, 2025, 3:52 PM EDT

Smartsheet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,451.003,477.503,400.003,440.003,440.00-0.31%666
Jul 31, 20253,500.003,565.003,440.143,450.803,450.80-1.74%578
Jul 30, 20253,574.003,574.003,505.533,511.733,511.73-0.46%629
Jul 29, 20253,572.003,572.003,520.003,528.033,528.030.14%753
Jul 28, 20253,555.933,594.003,523.103,523.103,523.10-1.56%720
Jul 25, 20253,515.053,591.103,515.053,579.003,579.000.82%507
Jul 24, 20253,550.103,632.923,545.003,550.003,550.00-0.31%641
Jul 23, 20253,560.003,635.003,530.183,561.133,561.13-0.05%708
Jul 22, 20253,685.983,685.983,550.003,563.003,563.00-0.86%741
Jul 21, 20253,679.003,679.003,586.033,594.003,594.00-1.20%875
Jul 18, 20253,675.003,681.003,627.753,637.653,637.65-0.73%523
Jul 17, 20253,630.003,666.073,622.003,664.493,664.490.95%1,147
Jul 16, 20253,600.003,630.003,580.003,630.003,630.001.00%394
Jul 15, 20253,641.003,648.503,578.343,594.013,594.01-0.72%559
Jul 14, 20253,633.003,633.003,550.003,619.953,619.951.39%1,406
Jul 11, 20253,696.003,696.003,559.283,570.273,570.27-1.92%687
Jul 10, 20253,648.653,674.983,600.003,640.003,640.000.39%680
Jul 9, 20253,651.503,663.423,600.003,625.953,625.95-0.56%1,216
Jul 8, 20253,744.003,744.003,625.543,646.193,646.19-0.57%625
Jul 7, 20253,702.503,936.743,653.873,667.003,667.00-0.87%828
Jul 3, 20253,665.833,731.403,596.193,699.003,699.000.99%824
Jul 2, 20253,700.003,700.003,613.503,662.643,662.64-0.50%937
Jul 1, 20253,591.003,700.003,591.003,681.003,681.000.31%483
Jun 30, 20253,700.003,700.003,638.303,669.733,669.731.58%633
Jun 27, 20253,649.993,649.993,584.453,612.493,612.49-0.07%11,597
Jun 26, 20253,596.083,643.533,550.003,615.003,615.001.00%570
Jun 25, 20253,620.003,639.473,558.003,579.223,579.22-0.85%925
Jun 24, 20253,581.003,642.383,556.493,610.003,610.001.46%731
Jun 23, 20253,450.003,580.503,450.003,558.153,558.151.80%778
Jun 20, 20253,610.903,610.903,472.673,495.253,495.25-2.57%1,393
Jun 18, 20253,554.003,611.003,518.643,587.583,586.551.03%547
Jun 17, 20253,577.753,579.293,476.543,550.873,549.85-0.26%627
Jun 16, 20253,575.043,590.063,557.603,560.073,559.050.04%664
Jun 13, 20253,612.003,612.003,549.073,558.763,557.74-1.45%1,005
Jun 12, 20253,620.813,620.993,590.003,611.263,610.230.66%6,863
Jun 11, 20253,594.253,607.883,576.003,587.613,586.580.44%578
Jun 10, 20253,570.003,595.003,547.003,571.953,570.920.14%686
Jun 9, 20253,595.003,595.003,550.003,566.793,565.77-0.04%515
Jun 6, 20253,621.003,621.003,551.113,568.153,567.13-0.39%367
Jun 5, 20253,620.923,630.003,571.873,582.263,581.24-1.33%466
Jun 4, 20253,629.003,641.943,613.783,630.643,629.600.71%584
Jun 3, 20253,539.003,628.353,539.003,605.003,603.970.39%565
Jun 2, 20253,749.663,749.663,544.183,591.133,590.11-0.90%510
May 30, 20253,575.003,629.003,500.003,623.733,622.692.35%907
May 29, 20253,542.683,599.003,515.693,540.393,539.380.30%440
May 28, 20253,628.003,628.003,511.003,529.733,528.72-0.01%562
May 27, 20253,540.003,585.153,520.303,530.003,528.990.17%1,204
May 23, 20253,572.283,611.003,488.183,524.103,523.09-0.24%639
May 22, 20253,511.113,584.863,505.553,532.683,531.67-0.01%886
May 21, 20253,643.753,671.813,518.793,533.003,531.99-2.61%1,303