Smartsheet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.70	0.74	0.69	0.73	0.73	5.52%	824,002
Jul 31, 2025	0.75	0.75	0.68	0.69	0.69	-7.70%	629,739
Jul 30, 2025	0.80	0.81	0.75	0.75	0.75	-6.77%	496,604
Jul 29, 2025	0.84	0.84	0.80	0.81	0.81	-3.68%	518,041
Jul 28, 2025	0.80	0.84	0.80	0.84	0.84	6.66%	1,304,968
Jul 25, 2025	0.80	0.82	0.78	0.79	0.79	-3.09%	428,143
Jul 24, 2025	0.79	0.84	0.79	0.81	0.81	1.25%	799,142
Jul 23, 2025	0.78	0.86	0.76	0.80	0.80	5.26%	1,418,570
Jul 22, 2025	0.78	0.79	0.75	0.76	0.76	-1.30%	437,840
Jul 21, 2025	0.78	0.80	0.77	0.77	0.77	3.01%	969,593
Jul 18, 2025	0.73	0.76	0.72	0.75	0.75	3.57%	837,026
Jul 17, 2025	0.69	0.73	0.68	0.72	0.72	5.07%	708,665
Jul 16, 2025	0.70	0.70	0.66	0.69	0.69	0.64%	525,307
Jul 15, 2025	0.72	0.73	0.68	0.68	0.68	-6.08%	810,985
Jul 14, 2025	0.74	0.74	0.71	0.73	0.73	-1.60%	408,531
Jul 11, 2025	0.75	0.75	0.73	0.74	0.74	-0.93%	271,453
Jul 10, 2025	0.75	0.76	0.74	0.75	0.75	-0.61%	502,702
Jul 9, 2025	0.71	0.76	0.71	0.75	0.75	4.08%	570,077
Jul 8, 2025	0.72	0.72	0.70	0.72	0.72	2.42%	572,414
Jul 7, 2025	0.74	0.74	0.70	0.70	0.70	-4.29%	585,888
Jul 3, 2025	0.75	0.77	0.72	0.74	0.74	1.67%	527,935
Jul 2, 2025	0.75	0.77	0.72	0.72	0.72	0.25%	664,967
Jul 1, 2025	0.72	0.76	0.71	0.72	0.72	0.87%	1,041,448
Jun 30, 2025	0.74	0.76	0.72	0.72	0.72	-1.58%	966,058
Jun 27, 2025	0.77	0.80	0.73	0.73	0.73	-9.06%	10,209,839
Jun 26, 2025	0.73	0.82	0.73	0.80	0.80	13.43%	2,215,397
Jun 25, 2025	0.77	0.79	0.70	0.70	0.70	-6.09%	542,349
Jun 24, 2025	0.73	0.75	0.69	0.75	0.75	6.96%	498,370
Jun 23, 2025	0.73	0.74	0.68	0.70	0.70	-5.99%	756,067
Jun 20, 2025	0.75	0.75	0.72	0.75	0.75	-0.41%	1,026,630
Jun 18, 2025	0.73	0.75	0.70	0.75	0.75	3.05%	523,304
Jun 17, 2025	0.77	0.79	0.72	0.73	0.73	-7.78%	707,432
Jun 16, 2025	0.79	0.82	0.75	0.79	0.79	-0.49%	1,251,530
Jun 13, 2025	0.83	0.84	0.77	0.79	0.79	-6.47%	786,361
Jun 12, 2025	0.85	0.86	0.81	0.85	0.85	-2.55%	914,119
Jun 11, 2025	0.91	0.91	0.85	0.87	0.87	-4.03%	1,198,227
Jun 10, 2025	0.98	0.98	0.88	0.91	0.91	-6.48%	1,223,862
Jun 9, 2025	0.97	1.03	0.94	0.97	0.97	-2.14%	1,214,836
Jun 6, 2025	0.93	1.00	0.93	0.99	0.99	6.95%	1,159,431
Jun 5, 2025	0.98	0.98	0.92	0.93	0.93	-4.54%	1,073,727
Jun 4, 2025	0.97	0.99	0.94	0.97	0.97	0.29%	1,113,946
Jun 3, 2025	0.94	1.06	0.90	0.97	0.97	3.90%	2,093,538
Jun 2, 2025	0.89	0.94	0.84	0.93	0.93	-0.53%	1,540,681
May 30, 2025	0.82	1.00	0.81	0.94	0.94	10.29%	3,023,981
May 29, 2025	0.85	0.85	0.81	0.85	0.85	0.25%	982,916
May 28, 2025	0.89	0.92	0.82	0.85	0.85	-5.96%	1,512,319
May 27, 2025	0.74	0.94	0.72	0.90	0.90	20.15%	6,918,049
May 23, 2025	0.78	0.79	0.70	0.75	0.75	-1.58%	5,609,092
May 22, 2025	0.77	0.77	0.73	0.76	0.76	-0.52%	1,212,175
May 21, 2025	0.79	0.82	0.73	0.76	0.76	-5.52%	1,315,561