Smartsheet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.63	0.71	0.62	0.66	0.66	0.31%	86,615
Jul 31, 2025	0.66	0.68	0.61	0.66	0.66	-2.38%	57,410
Jul 30, 2025	0.73	0.74	0.65	0.67	0.67	-6.05%	74,175
Jul 29, 2025	0.72	0.75	0.70	0.71	0.71	-5.11%	59,586
Jul 28, 2025	0.76	0.77	0.74	0.75	0.75	-0.49%	70,800
Jul 25, 2025	0.77	0.79	0.73	0.76	0.76	2.74%	110,045
Jul 24, 2025	0.76	0.80	0.74	0.74	0.74	-4.03%	272,803
Jul 23, 2025	0.71	0.78	0.68	0.77	0.77	7.27%	152,495
Jul 22, 2025	0.70	0.72	0.67	0.72	0.72	2.17%	110,861
Jul 21, 2025	0.69	0.72	0.68	0.70	0.70	0.37%	159,609
Jul 18, 2025	0.71	0.72	0.68	0.70	0.70	-3.11%	77,823
Jul 17, 2025	0.67	0.72	0.67	0.72	0.72	5.87%	109,660
Jul 16, 2025	0.65	0.69	0.63	0.68	0.68	7.56%	91,558
Jul 15, 2025	0.69	0.69	0.62	0.63	0.63	-7.74%	114,035
Jul 14, 2025	0.71	0.71	0.67	0.69	0.69	-4.33%	100,465
Jul 11, 2025	0.68	0.73	0.67	0.72	0.72	4.83%	155,784
Jul 10, 2025	0.66	0.68	0.66	0.68	0.68	4.12%	99,181
Jul 9, 2025	0.64	0.68	0.64	0.66	0.66	-0.64%	60,840
Jul 8, 2025	0.62	0.68	0.62	0.66	0.66	3.16%	65,970
Jul 7, 2025	0.70	0.70	0.62	0.64	0.64	-5.88%	76,549
Jul 3, 2025	0.64	0.68	0.64	0.68	0.68	4.94%	179,328
Jul 2, 2025	0.60	0.67	0.60	0.65	0.65	6.28%	208,831
Jul 1, 2025	0.62	0.63	0.59	0.61	0.61	2.47%	114,933
Jun 30, 2025	0.63	0.64	0.59	0.60	0.60	-5.09%	117,600
Jun 27, 2025	0.55	0.63	0.55	0.63	0.63	13.77%	208,733
Jun 26, 2025	0.56	0.57	0.53	0.55	0.55	0.18%	268,107
Jun 25, 2025	0.57	0.57	0.55	0.55	0.55	-1.82%	182,751
Jun 24, 2025	0.59	0.59	0.56	0.56	0.56	-0.73%	137,350
Jun 23, 2025	0.62	0.62	0.56	0.56	0.56	-6.77%	423,004
Jun 20, 2025	0.61	0.63	0.61	0.61	0.61	-2.04%	174,394
Jun 18, 2025	0.61	0.64	0.61	0.62	0.62	-0.34%	189,296
Jun 17, 2025	0.67	0.67	0.62	0.62	0.62	-4.62%	69,693
Jun 16, 2025	0.64	0.66	0.64	0.65	0.65	3.09%	170,478
Jun 13, 2025	0.70	0.70	0.62	0.63	0.63	-8.89%	391,841
Jun 12, 2025	0.74	0.75	0.69	0.69	0.69	-6.75%	393,801
Jun 11, 2025	0.77	0.78	0.74	0.74	0.74	-4.01%	183,287
Jun 10, 2025	0.80	0.80	0.77	0.77	0.77	0.27%	100,536
Jun 9, 2025	0.79	0.82	0.76	0.77	0.77	-1.16%	141,853
Jun 6, 2025	0.77	0.79	0.72	0.78	0.78	4.56%	168,661
Jun 5, 2025	0.79	0.79	0.73	0.75	0.75	-5.58%	331,686
Jun 4, 2025	0.82	0.83	0.76	0.79	0.79	-2.08%	219,469
Jun 3, 2025	0.78	0.86	0.77	0.81	0.81	2.89%	315,249
Jun 2, 2025	0.80	0.80	0.71	0.78	0.78	1.71%	414,491
May 30, 2025	0.80	0.80	0.76	0.77	0.77	-2.63%	122,725
May 29, 2025	0.80	0.83	0.77	0.79	0.79	0.27%	100,202
May 28, 2025	0.81	0.82	0.75	0.79	0.79	0.22%	286,810
May 27, 2025	0.86	0.87	0.79	0.79	0.79	-7.16%	219,546
May 23, 2025	0.82	0.85	0.81	0.85	0.85	4.11%	213,698
May 22, 2025	0.82	0.83	0.75	0.82	0.82	3.71%	569,675
May 21, 2025	0.82	0.84	0.78	0.79	0.79	-3.63%	591,428