Smartsheet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	33.72	33.82	32.85	33.65	33.65	-1.98%	2,499,117
Jul 31, 2025	34.25	34.49	33.27	34.33	34.33	0.06%	2,422,152
Jul 30, 2025	35.11	35.35	34.25	34.31	34.31	-2.08%	1,559,997
Jul 29, 2025	35.38	36.09	34.93	35.04	35.04	-	1,883,896
Jul 28, 2025	35.00	35.37	34.15	35.04	35.04	-0.37%	2,398,516
Jul 25, 2025	36.27	36.37	34.58	35.17	35.17	-2.60%	2,736,683
Jul 24, 2025	39.96	39.96	36.06	36.11	36.11	-9.57%	6,268,623
Jul 23, 2025	40.47	40.81	39.80	39.93	39.93	-1.41%	1,717,447
Jul 22, 2025	41.32	41.54	39.77	40.50	40.50	-3.53%	3,966,761
Jul 21, 2025	42.23	42.77	41.31	41.98	41.98	-0.71%	1,942,641
Jul 18, 2025	42.28	43.20	41.82	42.28	42.28	0.67%	2,318,738
Jul 17, 2025	41.17	42.14	41.12	42.00	42.00	1.52%	1,867,447
Jul 16, 2025	42.08	42.11	41.19	41.37	41.37	-2.50%	1,559,766
Jul 15, 2025	42.69	43.05	41.75	42.43	42.43	-0.16%	1,745,053
Jul 14, 2025	43.40	43.57	42.39	42.50	42.50	-1.37%	881,126
Jul 11, 2025	42.65	43.46	42.25	43.09	43.09	0.61%	802,700
Jul 10, 2025	44.10	44.21	42.02	42.83	42.83	-1.95%	1,663,497
Jul 9, 2025	44.40	44.58	43.31	43.68	43.68	-1.62%	1,013,484
Jul 8, 2025	43.92	45.05	43.91	44.40	44.40	2.14%	1,527,454
Jul 7, 2025	43.63	44.12	43.09	43.47	43.47	0.84%	1,753,799
Jul 3, 2025	43.00	43.64	42.14	43.11	43.11	0.87%	1,256,072
Jul 2, 2025	43.49	43.49	42.33	42.74	42.74	-0.58%	1,241,729
Jul 1, 2025	43.16	44.21	42.71	42.99	42.99	-0.85%	724,722
Jun 30, 2025	44.26	44.26	42.38	43.36	43.36	-2.63%	1,529,540
Jun 27, 2025	44.69	44.84	44.14	44.53	44.53	-0.58%	601,920
Jun 26, 2025	45.32	45.57	44.53	44.79	44.79	-0.91%	661,192
Jun 25, 2025	45.87	46.18	44.96	45.20	45.20	-1.31%	1,148,797
Jun 24, 2025	43.50	45.90	43.19	45.80	45.80	6.07%	1,964,362
Jun 23, 2025	42.93	43.61	42.58	43.18	43.18	0.86%	673,868
Jun 20, 2025	43.73	43.75	42.38	42.81	42.81	-0.58%	1,049,395
Jun 18, 2025	42.46	43.59	42.02	43.06	43.06	0.87%	806,748
Jun 17, 2025	42.69	43.22	42.34	42.69	42.69	0.07%	837,639
Jun 16, 2025	42.60	43.20	41.50	42.66	42.66	2.33%	1,752,332
Jun 13, 2025	41.20	42.10	41.10	41.69	41.69	-0.74%	2,035,764
Jun 12, 2025	41.00	42.03	40.81	42.00	42.00	0.84%	1,297,881
Jun 11, 2025	42.27	42.82	41.52	41.65	41.65	-0.60%	1,335,245
Jun 10, 2025	42.20	42.87	41.79	41.90	41.90	-1.85%	871,505
Jun 9, 2025	42.32	43.01	42.06	42.69	42.69	0.93%	732,486
Jun 6, 2025	43.30	43.30	41.80	42.30	42.30	-1.57%	1,079,016
Jun 5, 2025	42.73	43.38	42.16	42.97	42.97	1.27%	955,344
Jun 4, 2025	41.33	42.88	41.06	42.43	42.43	4.23%	1,309,200
Jun 3, 2025	41.14	41.30	40.06	40.71	40.71	-0.56%	1,052,374
Jun 2, 2025	40.98	41.19	40.05	40.94	40.94	-0.39%	727,721
May 30, 2025	42.05	42.28	40.46	41.10	41.10	-3.16%	2,774,822
May 29, 2025	43.20	43.21	41.97	42.44	42.44	-0.54%	707,844
May 28, 2025	43.00	43.17	42.42	42.67	42.67	0.28%	1,456,892
May 27, 2025	42.52	43.01	41.79	42.55	42.55	0.07%	1,171,749
May 23, 2025	42.19	42.78	42.15	42.52	42.52	-1.02%	598,054
May 22, 2025	42.15	43.78	41.89	42.96	42.96	1.06%	1,679,551
May 21, 2025	43.49	43.96	42.38	42.51	42.51	-2.25%	1,181,609