Smartsheet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	76.91	77.03	75.81	76.16	76.16	-1.67%	168,740
Jul 31, 2025	77.71	78.27	77.13	77.45	77.45	-0.41%	175,034
Jul 30, 2025	78.38	78.41	77.69	77.77	77.77	-0.61%	120,300
Jul 29, 2025	78.11	78.52	77.81	78.25	78.25	0.23%	156,323
Jul 28, 2025	78.18	78.78	77.90	78.07	78.07	-0.42%	121,500
Jul 25, 2025	78.80	79.29	78.16	78.40	78.40	-0.56%	170,700
Jul 24, 2025	79.71	80.32	78.82	78.84	78.84	-1.18%	153,412
Jul 23, 2025	79.97	80.77	79.73	79.78	79.78	0.19%	206,100
Jul 22, 2025	79.19	79.94	78.75	79.63	79.63	0.56%	160,000
Jul 21, 2025	79.94	80.52	79.16	79.19	79.19	-0.98%	91,242
Jul 18, 2025	81.49	81.49	79.51	79.97	79.97	-1.85%	319,800
Jul 17, 2025	79.89	81.86	79.53	81.48	81.48	1.96%	293,300
Jul 16, 2025	78.69	79.99	78.27	79.91	79.91	1.47%	159,930
Jul 15, 2025	79.91	79.91	78.70	78.75	78.75	-1.25%	145,200
Jul 14, 2025	79.54	80.01	79.32	79.75	79.75	0.50%	155,600
Jul 11, 2025	79.25	79.74	78.74	79.35	79.35	-0.25%	216,720
Jul 10, 2025	79.90	80.98	79.38	79.55	79.55	-0.62%	200,400
Jul 9, 2025	80.46	81.25	79.97	80.05	80.05	-0.74%	152,600
Jul 8, 2025	79.72	80.69	79.57	80.65	80.65	1.17%	254,447
Jul 7, 2025	80.37	80.77	79.61	79.72	79.72	-0.81%	184,900
Jul 4, 2025	80.63	80.92	80.11	80.37	80.37	-0.50%	64,923
Jul 3, 2025	81.00	81.36	80.29	80.77	80.77	0.01%	144,400
Jul 2, 2025	79.72	80.88	79.19	80.76	80.76	1.70%	221,124
Jun 30, 2025	79.35	79.79	78.82	79.41	79.41	0.13%	170,021
Jun 27, 2025	78.69	80.49	78.17	79.31	79.31	0.34%	311,100
Jun 26, 2025	78.13	79.10	77.71	79.04	79.04	1.46%	242,400
Jun 25, 2025	78.49	78.51	77.21	77.90	77.90	-0.80%	240,300
Jun 24, 2025	78.52	78.80	77.92	78.53	78.53	0.33%	150,128
Jun 23, 2025	77.58	78.50	77.14	78.27	78.27	0.50%	212,000
Jun 20, 2025	77.44	77.94	76.60	77.88	77.88	1.20%	765,748
Jun 19, 2025	77.05	77.74	76.81	76.96	76.96	-0.44%	91,700
Jun 18, 2025	77.75	78.53	77.27	77.30	77.30	-0.58%	169,800
Jun 17, 2025	77.96	78.37	77.60	77.75	77.75	-0.38%	181,300
Jun 16, 2025	77.64	78.74	77.64	78.05	78.05	0.54%	280,600
Jun 13, 2025	77.28	78.47	75.83	77.63	77.63	-0.50%	237,111
Jun 12, 2025	78.10	78.61	77.50	78.02	77.70	-0.75%	163,936
Jun 11, 2025	77.75	78.70	77.09	78.61	78.29	1.15%	219,100
Jun 10, 2025	78.00	78.20	77.61	77.72	77.40	-0.23%	260,844
Jun 9, 2025	78.61	78.61	77.51	77.90	77.58	-0.32%	269,000
Jun 6, 2025	78.10	78.34	77.04	78.15	77.83	0.17%	341,100
Jun 5, 2025	78.43	79.00	77.77	78.02	77.70	-0.52%	720,341
Jun 4, 2025	78.76	79.19	78.32	78.43	78.11	-0.34%	290,200
Jun 3, 2025	79.41	79.58	77.72	78.70	78.38	-0.99%	389,030
Jun 2, 2025	79.70	80.23	78.91	79.49	79.16	-0.67%	349,246
May 30, 2025	79.58	80.73	79.58	80.03	79.70	0.44%	566,200
May 29, 2025	80.09	80.40	79.32	79.68	79.35	-0.20%	261,900
May 28, 2025	79.80	80.55	79.66	79.84	79.51	-0.27%	257,047
May 27, 2025	78.65	80.41	78.43	80.06	79.73	1.90%	307,900
May 26, 2025	78.10	79.36	78.10	78.57	78.25	0.01%	121,900
May 23, 2025	77.76	79.75	77.76	78.56	78.24	0.04%	318,500