Smartsheet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	10.60	10.60	10.24	10.29	10.29	-6.24%	33,878
Jul 31, 2025	10.95	11.50	10.95	10.97	10.97	-8.96%	80,625
Jul 30, 2025	12.35	12.49	11.86	12.05	12.05	-2.82%	11,816
Jul 29, 2025	12.00	12.57	12.00	12.40	12.40	1.89%	5,072
Jul 28, 2025	12.71	12.71	12.16	12.17	12.17	-1.15%	24,800
Jul 25, 2025	12.40	12.40	12.22	12.31	12.31	-1.53%	22,429
Jul 24, 2025	12.36	12.50	12.33	12.50	12.50	2.90%	1,659
Jul 23, 2025	12.43	12.88	12.13	12.15	12.15	-2.41%	20,614
Jul 22, 2025	12.50	12.63	12.45	12.45	12.45	-3.34%	2,398
Jul 21, 2025	12.48	12.88	12.44	12.88	12.88	2.32%	5,339
Jul 18, 2025	12.60	12.88	12.50	12.59	12.59	-0.53%	3,511
Jul 17, 2025	12.55	12.76	12.41	12.66	12.66	-0.12%	9,087
Jul 16, 2025	12.67	12.67	12.67	12.67	12.67	-	519
Jul 15, 2025	12.60	12.73	12.51	12.67	12.67	-0.86%	7,309
Jul 14, 2025	12.65	12.85	12.64	12.78	12.78	0.87%	4,166
Jul 11, 2025	12.80	13.06	12.67	12.67	12.67	-0.86%	3,455
Jul 10, 2025	12.74	12.80	12.74	12.78	12.78	2.34%	11,756
Jul 9, 2025	12.69	12.86	12.37	12.49	12.49	-1.48%	9,564
Jul 8, 2025	12.56	12.75	12.56	12.68	12.68	0.20%	7,827
Jul 7, 2025	12.60	13.30	12.57	12.65	12.65	-3.21%	32,682
Jul 3, 2025	12.72	13.07	12.72	13.07	13.07	3.73%	2,817
Jul 2, 2025	12.50	12.60	12.40	12.60	12.60	0.80%	20,142
Jul 1, 2025	12.60	12.60	12.38	12.50	12.50	1.13%	30,122
Jun 30, 2025	12.30	12.49	12.03	12.36	12.36	2.66%	9,100
Jun 27, 2025	12.04	12.45	12.04	12.04	12.04	-2.51%	31,846
Jun 26, 2025	12.35	12.70	12.35	12.35	12.35	-2.18%	21,410
Jun 25, 2025	12.89	12.89	12.63	12.63	12.63	2.06%	996
Jun 24, 2025	12.20	12.55	12.20	12.37	12.37	1.81%	27,421
Jun 23, 2025	11.80	12.20	11.80	12.15	12.15	-0.08%	22,982
Jun 20, 2025	12.15	12.30	12.15	12.16	12.16	-1.54%	7,066
Jun 18, 2025	12.45	12.50	12.16	12.35	12.35	1.90%	58,620
Jun 17, 2025	12.22	12.30	12.12	12.12	12.12	-0.86%	3,161
Jun 16, 2025	12.61	12.61	11.83	12.23	12.23	1.24%	16,789
Jun 13, 2025	11.98	12.25	11.95	12.08	12.08	-4.17%	22,898
Jun 12, 2025	12.65	13.10	12.55	12.60	12.60	-2.63%	8,695
Jun 11, 2025	12.80	12.95	12.80	12.94	12.94	-0.08%	3,188
Jun 10, 2025	12.80	12.95	12.80	12.95	12.95	1.17%	2,085
Jun 9, 2025	12.74	12.82	12.68	12.80	12.80	-0.54%	6,796
Jun 6, 2025	12.73	13.10	12.62	12.87	12.87	-2.13%	5,845
Jun 5, 2025	12.96	13.15	12.60	13.15	13.15	4.37%	6,266
Jun 4, 2025	12.78	12.95	12.60	12.60	12.60	-3.11%	1,417
Jun 3, 2025	13.20	13.75	12.80	13.01	13.01	-0.12%	4,676
Jun 2, 2025	13.00	13.06	12.90	13.02	13.02	0.15%	6,507
May 30, 2025	13.20	13.20	12.85	13.00	13.00	-1.52%	8,450
May 29, 2025	13.30	13.30	12.94	13.20	13.20	1.85%	2,592
May 28, 2025	13.20	13.56	12.95	12.96	12.96	-1.82%	9,811
May 27, 2025	12.84	13.58	12.84	13.20	13.20	0.92%	20,044
May 23, 2025	12.87	13.08	12.82	13.08	13.08	2.19%	4,102
May 22, 2025	13.00	13.19	12.77	12.80	12.80	-5.85%	5,951
May 21, 2025	13.24	13.60	13.01	13.60	13.60	-0.18%	791