Smartsheet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	23.45	23.70	23.27	23.57	23.57	1.03%	3,105,829
Jul 31, 2025	23.41	23.48	23.27	23.33	23.33	-0.85%	2,445,440
Jul 30, 2025	23.57	23.66	23.39	23.53	23.53	-0.55%	2,093,148
Jul 29, 2025	23.76	23.84	23.61	23.66	23.66	-0.71%	1,690,802
Jul 28, 2025	24.10	24.22	23.81	23.83	23.83	-1.53%	2,041,332
Jul 25, 2025	24.29	24.36	23.91	24.20	24.20	-0.94%	3,354,098
Jul 24, 2025	24.49	24.71	24.37	24.43	24.43	-0.69%	2,001,324
Jul 23, 2025	24.31	24.65	24.24	24.60	24.60	0.90%	2,943,577
Jul 22, 2025	24.08	24.55	24.08	24.38	24.38	1.71%	3,610,214
Jul 21, 2025	23.76	24.27	23.74	23.97	23.97	1.22%	2,250,443
Jul 18, 2025	24.15	24.15	23.65	23.68	23.68	-1.70%	2,089,463
Jul 17, 2025	24.33	24.40	23.99	24.09	24.09	-1.39%	2,579,007
Jul 16, 2025	24.01	24.60	24.01	24.43	24.43	1.54%	3,158,786
Jul 15, 2025	23.88	24.21	23.86	24.06	24.06	0.71%	2,989,008
Jul 14, 2025	23.82	24.04	23.64	23.89	23.89	0.34%	2,605,162
Jul 11, 2025	24.02	24.10	23.79	23.81	23.81	-1.04%	2,258,855
Jul 10, 2025	23.85	24.16	23.73	24.06	24.06	0.97%	3,554,849
Jul 9, 2025	23.89	23.92	23.52	23.83	23.83	-0.33%	2,558,895
Jul 8, 2025	23.28	24.13	23.28	23.91	23.91	2.66%	5,835,153
Jul 7, 2025	22.67	23.30	22.46	23.29	23.29	1.93%	5,496,534
Jul 3, 2025	22.64	22.94	22.14	22.85	22.85	-0.04%	3,131,622
Jul 2, 2025	22.43	22.90	22.29	22.86	22.86	1.02%	5,259,580
Jul 1, 2025	22.21	22.80	22.20	22.63	22.63	2.07%	2,397,966
Jun 30, 2025	21.80	22.20	21.73	22.17	22.17	1.70%	2,959,027
Jun 27, 2025	21.84	22.07	21.71	21.80	21.80	-0.23%	2,651,614
Jun 26, 2025	22.07	22.24	21.82	21.85	21.85	-0.41%	2,648,414
Jun 25, 2025	21.80	21.96	21.58	21.94	21.94	-0.18%	7,051,110
Jun 24, 2025	21.82	22.17	21.82	21.98	21.98	0.46%	3,665,005
Jun 23, 2025	21.62	21.93	21.62	21.88	21.88	0.78%	2,790,161
Jun 20, 2025	21.89	22.02	21.65	21.71	21.71	-0.41%	5,200,849
Jun 18, 2025	22.00	22.09	21.78	21.80	21.80	-0.91%	3,818,574
Jun 17, 2025	22.28	22.36	21.94	22.00	22.00	-1.74%	3,538,680
Jun 16, 2025	22.65	22.65	22.30	22.39	22.39	-1.80%	3,473,821
Jun 13, 2025	22.92	23.03	22.76	22.80	22.48	-0.65%	2,596,344
Jun 12, 2025	22.59	22.98	22.54	22.95	22.63	2.23%	3,744,819
Jun 11, 2025	22.57	22.63	22.35	22.45	22.13	-0.22%	2,391,807
Jun 10, 2025	22.16	22.89	22.16	22.50	22.18	1.81%	3,749,080
Jun 9, 2025	21.79	22.29	21.75	22.10	21.79	1.47%	2,734,239
Jun 6, 2025	21.80	21.88	21.59	21.78	21.47	-0.37%	2,332,101
Jun 5, 2025	22.07	22.16	21.82	21.86	21.55	-0.46%	2,300,202
Jun 4, 2025	22.03	22.17	21.85	21.96	21.65	0.09%	2,351,329
Jun 3, 2025	22.22	22.27	21.85	21.94	21.63	-1.53%	2,751,328
Jun 2, 2025	21.90	22.46	21.76	22.28	21.96	2.20%	4,678,731
May 30, 2025	21.47	21.91	21.47	21.80	21.49	1.40%	3,173,192
May 29, 2025	21.26	21.60	21.19	21.50	21.20	1.61%	2,801,266
May 28, 2025	21.42	21.45	21.10	21.16	20.86	-1.49%	2,224,307
May 27, 2025	21.53	21.85	21.42	21.48	21.18	-0.23%	2,650,272
May 23, 2025	21.48	21.63	21.36	21.53	21.23	0.28%	1,983,547
May 22, 2025	21.41	21.62	21.20	21.47	21.17	-	2,218,926
May 21, 2025	21.67	21.73	21.33	21.47	21.17	-0.88%	2,656,094