Smartsheet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	16.65	16.65	16.37	16.41	16.41	-1.85%	17,419,683
Jul 31, 2025	17.01	17.02	16.71	16.72	16.72	-1.36%	15,926,444
Jul 30, 2025	17.12	17.13	16.89	16.95	16.95	-1.51%	13,279,144
Jul 29, 2025	17.28	17.29	17.12	17.21	17.21	0.29%	11,563,738
Jul 28, 2025	17.32	17.34	17.06	17.16	17.16	-1.21%	21,715,441
Jul 25, 2025	17.46	17.46	17.25	17.37	17.37	-1.75%	19,088,058
Jul 24, 2025	17.88	17.88	17.59	17.68	17.68	-4.17%	14,676,110
Jul 23, 2025	18.46	18.83	18.40	18.45	18.45	1.04%	24,739,708
Jul 22, 2025	18.12	18.30	18.10	18.26	18.26	0.38%	18,870,493
Jul 21, 2025	18.19	18.34	18.17	18.19	18.19	-0.11%	11,469,297
Jul 18, 2025	18.35	18.38	18.14	18.21	18.21	-1.41%	9,706,758
Jul 17, 2025	18.36	18.52	18.28	18.47	18.47	-0.16%	13,528,151
Jul 16, 2025	18.47	18.51	18.34	18.50	18.50	1.54%	15,715,456
Jul 15, 2025	18.25	18.32	18.20	18.22	18.22	1.17%	14,013,677
Jul 14, 2025	18.01	18.12	17.90	18.01	18.01	-0.99%	14,495,423
Jul 11, 2025	18.30	18.35	18.19	18.19	18.19	0.50%	16,461,228
Jul 10, 2025	18.36	18.42	18.06	18.10	18.10	-3.83%	27,407,642
Jul 9, 2025	18.99	19.00	18.72	18.82	18.82	-0.37%	13,092,809
Jul 8, 2025	18.89	19.06	18.82	18.89	18.89	0.37%	10,832,422
Jul 7, 2025	18.86	18.96	18.76	18.82	18.82	-0.74%	8,790,483
Jul 3, 2025	18.90	18.98	18.86	18.96	18.96	0.42%	4,267,315
Jul 2, 2025	18.75	18.89	18.67	18.88	18.88	-0.11%	9,428,318
Jul 1, 2025	18.71	18.98	18.56	18.90	18.90	2.00%	15,010,108
Jun 30, 2025	18.55	18.56	18.46	18.53	18.53	0.05%	12,743,302
Jun 27, 2025	18.64	18.66	18.41	18.52	18.52	-0.43%	13,502,088
Jun 26, 2025	18.63	18.67	18.52	18.60	18.60	0.49%	14,327,729
Jun 25, 2025	18.57	18.64	18.49	18.51	18.51	1.15%	10,846,475
Jun 24, 2025	18.15	18.31	18.15	18.30	18.30	1.10%	8,763,746
Jun 23, 2025	17.86	18.10	17.83	18.10	18.10	2.38%	15,272,755
Jun 20, 2025	18.33	18.37	17.68	17.68	17.68	-4.07%	37,327,068
Jun 18, 2025	18.65	18.66	18.43	18.43	18.43	-1.29%	10,915,923
Jun 17, 2025	18.75	18.86	18.67	18.67	18.67	-0.43%	10,129,078
Jun 16, 2025	18.73	18.82	18.70	18.75	18.75	1.79%	9,604,106
Jun 13, 2025	18.48	18.56	18.37	18.42	18.42	-0.75%	10,471,883
Jun 12, 2025	18.48	18.63	18.39	18.56	18.56	-0.27%	11,362,622
Jun 11, 2025	18.88	18.93	18.60	18.61	18.61	0.54%	15,531,321
Jun 10, 2025	18.57	18.67	18.46	18.51	18.51	1.20%	9,545,898
Jun 9, 2025	18.23	18.36	18.22	18.29	18.29	0.49%	5,386,657
Jun 6, 2025	18.19	18.26	18.15	18.20	18.20	1.51%	6,426,289
Jun 5, 2025	18.00	18.00	17.85	17.93	17.93	0.45%	9,591,066
Jun 4, 2025	18.04	18.10	17.82	17.85	17.85	-1.05%	7,541,704
Jun 3, 2025	18.02	18.12	17.93	18.04	18.04	-0.82%	11,219,803
Jun 2, 2025	18.07	18.21	18.00	18.19	18.19	-	8,475,451
May 30, 2025	18.27	18.27	18.08	18.19	18.19	-1.46%	12,638,483
May 29, 2025	18.53	18.59	18.39	18.46	18.20	0.54%	8,527,908
May 28, 2025	18.37	18.45	18.32	18.36	18.10	-0.70%	6,625,900
May 27, 2025	18.29	18.51	18.27	18.49	18.23	2.10%	9,014,442
May 23, 2025	17.95	18.21	17.95	18.11	17.86	0.39%	10,086,746
May 22, 2025	17.91	18.14	17.81	18.04	17.79	-0.66%	8,344,995
May 21, 2025	18.16	18.35	18.08	18.16	17.91	-0.44%	7,863,640