Smartsheet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.53	0.60	0.53	0.59	0.59	2.65%	16,808
Jul 31, 2025	0.57	0.60	0.55	0.57	0.57	-7.47%	106,919
Jul 30, 2025	0.61	0.62	0.57	0.62	0.62	0.65%	41,988
Jul 29, 2025	0.64	0.64	0.57	0.61	0.61	3.73%	68,971
Jul 28, 2025	0.59	0.64	0.57	0.59	0.59	-2.48%	82,949
Jul 25, 2025	0.63	0.63	0.60	0.61	0.61	0.83%	83,750
Jul 24, 2025	0.62	0.63	0.60	0.60	0.60	-1.72%	85,532
Jul 23, 2025	0.57	0.62	0.57	0.61	0.61	6.17%	62,712
Jul 22, 2025	0.57	0.60	0.57	0.58	0.58	-6.73%	31,529
Jul 21, 2025	0.65	0.65	0.56	0.62	0.62	0.49%	63,812
Jul 18, 2025	0.60	0.63	0.59	0.61	0.61	-3.00%	83,894
Jul 17, 2025	0.59	0.65	0.56	0.63	0.63	9.09%	221,296
Jul 16, 2025	0.56	0.59	0.54	0.58	0.58	4.84%	63,597
Jul 15, 2025	0.55	0.59	0.55	0.55	0.55	5.74%	61,546
Jul 14, 2025	0.50	0.53	0.50	0.52	0.52	0.59%	11,964
Jul 11, 2025	0.49	0.55	0.49	0.52	0.52	-0.79%	34,276
Jul 10, 2025	0.49	0.54	0.49	0.52	0.52	-1.57%	21,123
Jul 9, 2025	0.53	0.53	0.53	0.53	0.53	1.43%	4,560
Jul 8, 2025	0.53	0.55	0.51	0.53	0.53	-2.78%	29,075
Jul 7, 2025	0.57	0.57	0.51	0.54	0.54	-0.92%	112,126
Jul 3, 2025	0.53	0.55	0.53	0.55	0.55	6.86%	24,300
Jul 2, 2025	0.52	0.55	0.50	0.51	0.51	0.08%	32,610
Jul 1, 2025	0.52	0.56	0.51	0.51	0.51	-2.00%	11,850
Jun 30, 2025	0.57	0.57	0.51	0.52	0.52	-4.21%	67,815
Jun 27, 2025	0.53	0.56	0.51	0.54	0.54	1.47%	107,868
Jun 26, 2025	0.51	0.55	0.51	0.54	0.54	0.58%	39,203
Jun 25, 2025	0.50	0.55	0.50	0.53	0.53	9.11%	101,056
Jun 24, 2025	0.46	0.50	0.46	0.49	0.49	1.56%	3,304
Jun 23, 2025	0.50	0.50	0.44	0.48	0.48	-0.36%	28,104
Jun 20, 2025	0.47	0.50	0.45	0.48	0.48	2.60%	152,314
Jun 18, 2025	0.46	0.47	0.45	0.47	0.47	9.19%	9,151
Jun 17, 2025	0.45	0.49	0.43	0.43	0.43	-4.44%	73,245
Jun 16, 2025	0.50	0.50	0.43	0.45	0.45	-8.16%	46,647
Jun 13, 2025	0.43	0.49	0.43	0.49	0.49	5.89%	115,810
Jun 12, 2025	0.43	0.48	0.43	0.46	0.46	2.88%	95,442
Jun 11, 2025	0.42	0.46	0.42	0.45	0.45	-0.04%	22,135
Jun 10, 2025	0.45	0.47	0.44	0.45	0.45	-5.26%	18,897
Jun 9, 2025	0.42	0.48	0.42	0.48	0.48	6.78%	43,668
Jun 6, 2025	0.46	0.48	0.44	0.44	0.44	-4.97%	42,080
Jun 5, 2025	0.46	0.48	0.46	0.47	0.47	8.86%	41,212
Jun 4, 2025	0.41	0.46	0.40	0.43	0.43	-3.91%	56,701
Jun 3, 2025	0.42	0.47	0.42	0.45	0.45	-1.30%	69,785
Jun 2, 2025	0.41	0.48	0.41	0.45	0.45	7.70%	3,834
May 30, 2025	0.46	0.47	0.42	0.42	0.42	-3.42%	34,896
May 29, 2025	0.45	0.48	0.44	0.44	0.44	-6.24%	31,571
May 28, 2025	0.42	0.47	0.42	0.46	0.46	-1.09%	50,868
May 27, 2025	0.42	0.48	0.42	0.47	0.47	2.17%	7,215
May 23, 2025	0.48	0.48	0.45	0.46	0.46	-1.93%	20,289
May 22, 2025	0.44	0.50	0.44	0.47	0.47	6.72%	50,990
May 21, 2025	0.44	0.44	0.44	0.44	0.44	2.21%	7,890