Smartsheet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.53	2.56	2.52	2.54	2.54	0.40%	26,876,600
Jul 31, 2025	2.59	2.60	2.52	2.53	2.53	-2.69%	40,508,500
Jul 30, 2025	2.58	2.61	2.57	2.60	2.60	0.78%	44,093,701
Jul 29, 2025	2.59	2.61	2.55	2.58	2.58	-0.77%	35,946,800
Jul 28, 2025	2.61	2.62	2.57	2.60	2.60	-0.76%	37,273,636
Jul 25, 2025	2.67	2.67	2.61	2.62	2.62	-1.87%	50,729,601
Jul 24, 2025	2.65	2.67	2.61	2.67	2.67	0.75%	54,480,622
Jul 23, 2025	2.74	2.76	2.65	2.65	2.65	-2.93%	78,072,594
Jul 22, 2025	2.63	2.73	2.60	2.73	2.73	3.41%	114,447,701
Jul 21, 2025	2.60	2.68	2.58	2.64	2.64	1.54%	60,693,953
Jul 18, 2025	2.60	2.61	2.57	2.60	2.60	-0.38%	43,345,200
Jul 17, 2025	2.60	2.63	2.58	2.61	2.61	0.38%	52,809,664
Jul 16, 2025	2.64	2.65	2.57	2.60	2.60	-1.14%	58,704,300
Jul 15, 2025	2.80	2.81	2.61	2.63	2.63	-6.41%	126,625,801
Jul 14, 2025	2.68	2.89	2.66	2.81	2.81	4.85%	199,458,372
Jul 11, 2025	2.67	2.70	2.63	2.68	2.68	-	88,903,100
Jul 10, 2025	2.70	2.75	2.65	2.68	2.68	-1.47%	105,932,716
Jul 9, 2025	2.74	2.86	2.70	2.72	2.72	-0.37%	159,861,645
Jul 8, 2025	2.80	2.83	2.68	2.73	2.73	-2.15%	204,892,541
Jul 7, 2025	2.59	2.79	2.57	2.79	2.79	9.84%	198,711,276
Jul 4, 2025	2.55	2.62	2.52	2.54	2.54	-0.78%	104,760,368
Jul 3, 2025	2.52	2.63	2.49	2.56	2.56	1.19%	132,380,800
Jul 2, 2025	2.53	2.62	2.44	2.53	2.53	-1.56%	158,530,011
Jul 1, 2025	2.35	2.57	2.35	2.57	2.57	9.83%	146,384,028
Jun 30, 2025	2.33	2.36	2.33	2.34	2.34	0.43%	16,462,301
Jun 27, 2025	2.32	2.35	2.31	2.33	2.33	0.43%	21,735,200
Jun 26, 2025	2.34	2.36	2.32	2.32	2.32	-0.85%	22,263,600
Jun 25, 2025	2.32	2.35	2.31	2.34	2.34	0.86%	24,352,001
Jun 24, 2025	2.31	2.33	2.30	2.32	2.32	0.43%	18,734,100
Jun 23, 2025	2.28	2.32	2.28	2.31	2.31	0.87%	19,367,900
Jun 20, 2025	2.28	2.31	2.28	2.29	2.29	-	17,098,600
Jun 19, 2025	2.33	2.34	2.27	2.29	2.29	-2.14%	37,100,282
Jun 18, 2025	2.37	2.38	2.33	2.34	2.34	-1.68%	23,747,100
Jun 17, 2025	2.37	2.39	2.35	2.38	2.38	0.42%	25,477,871
Jun 16, 2025	2.38	2.39	2.35	2.37	2.37	-	20,985,100
Jun 13, 2025	2.38	2.41	2.37	2.37	2.37	-0.84%	28,430,300
Jun 12, 2025	2.42	2.43	2.38	2.39	2.39	-1.65%	26,952,100
Jun 11, 2025	2.41	2.44	2.39	2.43	2.43	0.83%	33,134,900
Jun 10, 2025	2.41	2.43	2.38	2.41	2.41	-	40,657,100
Jun 9, 2025	2.38	2.42	2.38	2.41	2.41	0.84%	30,798,432
Jun 6, 2025	2.39	2.42	2.37	2.39	2.39	-0.83%	34,564,808
Jun 5, 2025	2.39	2.44	2.38	2.41	2.41	1.69%	54,134,503
Jun 4, 2025	2.37	2.38	2.35	2.37	2.37	-	25,651,600
Jun 3, 2025	2.36	2.39	2.35	2.37	2.37	-0.42%	31,935,901
May 30, 2025	2.40	2.42	2.36	2.38	2.38	-0.83%	31,710,700
May 29, 2025	2.38	2.42	2.37	2.40	2.40	0.42%	26,909,738
May 28, 2025	2.41	2.42	2.38	2.39	2.39	-0.83%	31,476,480
May 27, 2025	2.43	2.44	2.40	2.41	2.41	-0.41%	28,277,901
May 26, 2025	2.40	2.43	2.39	2.42	2.42	1.26%	38,671,736
May 23, 2025	2.44	2.45	2.39	2.39	2.39	-2.05%	50,142,783