Smartsheet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	28.66	29.07	28.62	28.74	28.74	-2.34%	9,683,189
Jul 31, 2025	29.59	29.66	29.16	29.43	29.43	-0.07%	14,601,920
Jul 30, 2025	30.09	30.27	29.26	29.45	29.45	-1.27%	18,986,210
Jul 29, 2025	30.37	30.50	29.76	29.83	29.83	-0.77%	7,389,780
Jul 28, 2025	30.25	30.48	29.96	30.06	30.06	-0.63%	7,513,857
Jul 25, 2025	30.21	30.63	30.10	30.25	30.25	0.36%	6,162,230
Jul 24, 2025	30.61	30.63	30.06	30.14	30.14	-1.31%	12,837,663
Jul 23, 2025	30.86	31.19	30.41	30.54	30.54	-0.78%	14,875,951
Jul 22, 2025	31.38	31.42	30.55	30.78	30.78	-1.94%	11,828,968
Jul 21, 2025	31.43	31.65	31.12	31.39	31.39	-0.32%	6,121,887
Jul 18, 2025	31.28	31.60	31.21	31.49	31.49	1.09%	7,293,297
Jul 17, 2025	31.42	31.49	31.11	31.15	31.15	-0.22%	3,923,422
Jul 16, 2025	31.12	31.39	30.76	31.22	31.22	0.29%	8,047,695
Jul 15, 2025	30.71	31.42	30.64	31.13	31.13	1.70%	8,185,959
Jul 14, 2025	30.09	30.79	30.02	30.61	30.61	1.76%	11,185,300
Jul 11, 2025	30.35	30.47	30.03	30.08	30.08	-1.22%	5,239,890
Jul 10, 2025	30.25	30.66	29.90	30.45	30.45	0.93%	9,371,473
Jul 9, 2025	30.00	30.19	29.74	30.17	30.17	0.60%	7,239,004
Jul 8, 2025	30.02	30.03	29.60	29.99	29.99	-0.03%	10,502,129
Jul 7, 2025	30.06	30.42	29.70	30.00	30.00	-0.96%	8,073,412
Jul 3, 2025	30.00	30.35	29.81	30.29	30.29	0.87%	6,639,547
Jul 2, 2025	29.93	30.31	29.72	30.03	30.03	0.33%	10,187,704
Jul 1, 2025	30.04	30.41	29.53	29.93	29.93	-0.10%	9,365,282
Jun 30, 2025	30.88	30.88	29.81	29.96	29.96	-2.76%	15,676,299
Jun 27, 2025	30.20	30.91	30.13	30.81	30.81	3.35%	35,744,285
Jun 26, 2025	29.00	30.04	28.82	29.81	29.81	3.36%	26,254,681
Jun 25, 2025	29.00	29.01	28.61	28.84	28.84	-0.38%	6,745,811
Jun 24, 2025	28.80	29.14	28.63	28.95	28.95	2.01%	11,578,438
Jun 23, 2025	28.47	28.75	28.23	28.38	28.38	-0.60%	8,251,831
Jun 20, 2025	28.64	29.01	28.27	28.55	28.55	0.53%	12,817,688
Jun 18, 2025	28.29	28.43	27.72	28.40	28.40	0.53%	8,253,599
Jun 17, 2025	28.15	28.45	28.04	28.25	28.25	-0.32%	4,941,972
Jun 16, 2025	28.21	28.53	28.19	28.34	28.34	0.85%	6,521,224
Jun 13, 2025	27.90	28.59	27.82	28.10	28.10	-0.74%	7,557,907
Jun 12, 2025	28.18	28.47	28.14	28.31	28.31	0.11%	5,796,275
Jun 11, 2025	28.20	28.28	27.91	28.28	28.28	0.07%	5,631,893
Jun 10, 2025	28.32	28.53	27.87	28.26	28.26	-0.74%	9,111,455
Jun 9, 2025	28.73	29.12	28.44	28.47	28.47	0.07%	8,151,080
Jun 6, 2025	28.52	28.52	28.05	28.45	28.45	-0.32%	7,602,673
Jun 5, 2025	28.55	28.88	28.41	28.54	28.54	0.67%	6,901,904
Jun 4, 2025	28.59	28.59	28.00	28.35	28.35	0.46%	9,292,329
Jun 3, 2025	28.30	28.40	28.11	28.22	28.22	-0.42%	9,809,003
Jun 2, 2025	28.05	28.35	27.53	28.34	28.34	1.03%	10,086,687
May 30, 2025	28.03	28.18	27.70	28.05	28.05	0.57%	6,378,019
May 29, 2025	28.43	28.48	27.67	27.89	27.89	-1.45%	9,813,404
May 28, 2025	28.41	28.61	28.19	28.30	28.30	-0.53%	6,281,711
May 27, 2025	27.89	28.55	27.75	28.45	28.45	3.64%	14,959,520
May 23, 2025	27.03	27.65	26.90	27.45	27.45	0.62%	8,713,288
May 22, 2025	27.22	27.44	27.04	27.28	27.28	-0.37%	9,885,867
May 21, 2025	27.18	27.61	27.05	27.38	27.38	0.96%	13,946,649