Smartsheet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	74.46	74.97	73.01	74.01	74.01	-2.55%	4,383,281
Jul 31, 2025	74.75	76.54	74.67	75.95	75.95	1.55%	5,251,571
Jul 30, 2025	76.85	77.45	74.27	74.79	74.79	-3.72%	4,965,522
Jul 29, 2025	78.33	78.98	77.50	77.68	77.68	0.03%	3,824,870
Jul 28, 2025	78.41	78.55	77.31	77.66	77.66	-1.15%	2,275,759
Jul 25, 2025	78.00	78.67	77.39	78.56	78.56	0.99%	2,227,690
Jul 24, 2025	78.33	78.53	77.71	77.79	77.79	-0.83%	2,233,796
Jul 23, 2025	78.15	78.50	77.55	78.44	78.44	1.20%	2,682,691
Jul 22, 2025	76.42	77.61	76.17	77.51	77.51	1.55%	2,963,147
Jul 21, 2025	77.50	77.64	76.26	76.33	76.33	-1.06%	1,885,005
Jul 18, 2025	77.37	77.54	76.82	77.15	77.15	-0.23%	2,065,460
Jul 17, 2025	76.22	77.51	76.22	77.33	77.33	0.97%	2,759,804
Jul 16, 2025	76.55	76.80	75.29	76.59	76.59	0.50%	2,775,979
Jul 15, 2025	77.50	78.00	76.17	76.21	76.21	-2.17%	2,659,593
Jul 14, 2025	77.44	78.08	77.27	77.90	77.90	0.26%	2,125,188
Jul 11, 2025	77.69	78.11	77.21	77.70	77.70	-0.85%	2,331,899
Jul 10, 2025	78.28	78.70	77.86	78.37	78.37	0.17%	2,788,966
Jul 9, 2025	79.94	80.05	78.14	78.24	78.24	-1.78%	2,648,283
Jul 8, 2025	79.49	80.44	79.06	79.66	79.66	0.61%	2,866,025
Jul 7, 2025	80.40	80.95	78.97	79.18	79.18	-1.82%	2,495,616
Jul 3, 2025	80.47	81.27	80.02	80.65	80.65	0.62%	1,617,752
Jul 2, 2025	81.08	81.24	79.16	80.15	80.15	-1.16%	3,097,088
Jul 1, 2025	80.36	81.70	80.24	81.09	81.09	0.83%	2,681,595
Jun 30, 2025	80.31	80.54	79.99	80.42	80.42	0.06%	2,901,662
Jun 27, 2025	80.25	80.86	79.76	80.37	80.37	0.51%	3,643,599
Jun 26, 2025	79.32	80.08	79.08	79.96	79.96	1.07%	3,337,701
Jun 25, 2025	79.70	79.86	78.63	79.11	79.11	-0.69%	3,232,337
Jun 24, 2025	79.98	80.55	79.61	79.66	79.66	0.04%	3,174,387
Jun 23, 2025	78.80	79.73	77.74	79.63	79.63	0.53%	2,383,942
Jun 20, 2025	79.14	79.65	78.63	79.21	79.21	0.84%	6,575,430
Jun 18, 2025	77.93	79.26	77.91	78.55	78.55	0.90%	2,298,521
Jun 17, 2025	78.15	78.74	77.40	77.85	77.85	-0.70%	2,350,857
Jun 16, 2025	77.95	78.63	77.68	78.40	78.40	1.36%	3,220,221
Jun 13, 2025	77.98	78.55	77.06	77.35	77.35	-2.08%	3,450,747
Jun 12, 2025	78.08	79.00	77.71	78.99	78.99	0.10%	2,264,341
Jun 11, 2025	79.45	79.75	78.59	78.91	78.91	-0.65%	2,418,823
Jun 10, 2025	79.51	79.69	78.93	79.43	79.43	-0.24%	2,199,535
Jun 9, 2025	80.15	80.15	79.17	79.62	79.62	-0.39%	1,937,939
Jun 6, 2025	79.70	80.13	79.22	79.93	79.93	1.74%	1,943,023
Jun 5, 2025	78.91	79.08	78.02	78.56	78.56	-0.32%	1,906,108
Jun 4, 2025	79.59	80.08	78.80	78.81	78.81	-0.64%	2,235,508
Jun 3, 2025	78.62	79.62	77.76	79.32	79.32	0.81%	3,195,753
Jun 2, 2025	78.13	78.68	77.34	78.68	78.68	0.13%	1,989,484
May 30, 2025	78.63	79.04	78.05	78.58	78.58	-0.36%	4,359,392
May 29, 2025	78.62	79.03	77.86	78.86	78.86	1.12%	2,391,452
May 28, 2025	79.02	79.38	77.80	77.99	77.99	-1.32%	2,661,901
May 27, 2025	78.25	79.09	77.61	79.03	79.03	2.36%	3,300,570
May 23, 2025	75.95	77.52	75.94	77.21	77.21	-0.58%	2,958,694
May 22, 2025	78.14	78.35	77.04	77.66	77.66	-0.31%	2,410,200
May 21, 2025	79.86	80.22	77.85	77.90	77.90	-3.03%	2,987,776