Smartsheet Inc. (SMAR)
56.47
+0.01 (0.02%)
Inactive · Last trade price
on Jan 21, 2025
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - | - |
| Jan 21, 2025 | 56.48 | 56.50 | 56.47 | 56.47 | 56.47 | 0.02% | 17,559,109 |
| Jan 17, 2025 | 56.46 | 56.48 | 56.45 | 56.46 | 56.46 | 0.28% | 9,961,720 |
| Jan 16, 2025 | 56.35 | 56.35 | 56.28 | 56.30 | 56.30 | -0.04% | 2,788,924 |
| Jan 15, 2025 | 56.33 | 56.36 | 56.28 | 56.32 | 56.32 | -0.07% | 2,905,513 |
| Jan 14, 2025 | 56.36 | 56.39 | 56.30 | 56.36 | 56.36 | 0.05% | 4,196,739 |
| Jan 13, 2025 | 56.35 | 56.43 | 56.32 | 56.33 | 56.33 | -0.07% | 4,097,130 |
| Jan 10, 2025 | 56.32 | 56.39 | 56.32 | 56.37 | 56.37 | 0.30% | 6,241,917 |
| Jan 8, 2025 | 56.14 | 56.24 | 56.13 | 56.20 | 56.20 | 0.09% | 3,197,201 |
| Jan 7, 2025 | 56.19 | 56.22 | 56.12 | 56.15 | 56.15 | -0.04% | 3,179,886 |
| Jan 6, 2025 | 56.07 | 56.24 | 56.07 | 56.17 | 56.17 | -0.05% | 2,811,807 |
| Jan 3, 2025 | 56.06 | 56.20 | 56.05 | 56.20 | 56.20 | 0.25% | 3,034,698 |
| Jan 2, 2025 | 56.18 | 56.18 | 56.04 | 56.06 | 56.06 | 0.05% | 2,736,390 |
| Dec 31, 2024 | 56.03 | 56.12 | 56.00 | 56.03 | 56.03 | 0.02% | 2,506,626 |
| Dec 30, 2024 | 56.00 | 56.07 | 55.98 | 56.02 | 56.02 | 0.07% | 2,419,748 |
| Dec 27, 2024 | 56.03 | 56.07 | 55.96 | 55.98 | 55.98 | -0.09% | 3,403,547 |
| Dec 26, 2024 | 55.99 | 56.07 | 55.97 | 56.03 | 56.03 | 0.05% | 1,681,512 |
| Dec 24, 2024 | 56.00 | 56.03 | 55.97 | 56.00 | 56.00 | 0.05% | 749,705 |
| Dec 23, 2024 | 56.07 | 56.07 | 55.94 | 55.97 | 55.97 | -0.07% | 2,222,863 |
| Dec 20, 2024 | 56.00 | 56.05 | 55.93 | 56.01 | 56.01 | 0.02% | 5,015,609 |
| Dec 19, 2024 | 56.04 | 56.09 | 55.95 | 56.00 | 56.00 | 0.07% | 2,824,391 |
| Dec 18, 2024 | 55.97 | 56.09 | 55.91 | 55.96 | 55.96 | - | 3,300,958 |
| Dec 17, 2024 | 55.96 | 56.03 | 55.95 | 55.96 | 55.96 | -0.05% | 4,017,538 |
| Dec 16, 2024 | 56.00 | 56.07 | 55.96 | 55.99 | 55.99 | -0.05% | 2,642,942 |
| Dec 13, 2024 | 55.99 | 56.06 | 55.95 | 56.02 | 56.02 | 0.05% | 2,472,569 |
| Dec 12, 2024 | 56.04 | 56.09 | 55.98 | 55.99 | 55.99 | -0.09% | 1,975,433 |
| Dec 11, 2024 | 56.01 | 56.11 | 55.98 | 56.04 | 56.04 | 0.13% | 3,104,464 |
| Dec 10, 2024 | 56.02 | 56.07 | 55.94 | 55.97 | 55.97 | -0.20% | 4,951,302 |
| Dec 9, 2024 | 56.10 | 56.14 | 56.03 | 56.08 | 56.08 | 0.02% | 2,205,085 |
| Dec 6, 2024 | 56.08 | 56.13 | 56.04 | 56.07 | 56.07 | -0.09% | 2,220,134 |
| Dec 5, 2024 | 56.05 | 56.15 | 56.05 | 56.12 | 56.12 | 0.04% | 2,229,490 |
| Dec 4, 2024 | 56.06 | 56.18 | 56.00 | 56.10 | 56.10 | 0.12% | 2,985,470 |
| Dec 3, 2024 | 56.06 | 56.12 | 56.00 | 56.03 | 56.03 | -0.12% | 1,777,349 |
| Dec 2, 2024 | 56.04 | 56.13 | 56.00 | 56.10 | 56.10 | 0.27% | 2,392,832 |
| Nov 29, 2024 | 56.00 | 56.03 | 55.93 | 55.95 | 55.95 | -0.09% | 1,193,036 |
| Nov 27, 2024 | 55.98 | 56.02 | 55.90 | 56.00 | 56.00 | 0.05% | 1,626,801 |
| Nov 26, 2024 | 56.08 | 56.08 | 55.97 | 55.97 | 55.97 | -0.18% | 1,191,377 |
| Nov 25, 2024 | 56.02 | 56.09 | 55.97 | 56.07 | 56.07 | -0.14% | 1,881,766 |
| Nov 22, 2024 | 55.90 | 56.17 | 55.85 | 56.15 | 56.15 | 0.50% | 3,336,571 |
| Nov 21, 2024 | 55.96 | 56.01 | 55.85 | 55.87 | 55.87 | -0.13% | 3,437,357 |
| Nov 20, 2024 | 55.93 | 55.94 | 55.85 | 55.94 | 55.94 | 0.09% | 1,929,519 |
| Nov 19, 2024 | 55.85 | 55.96 | 55.85 | 55.89 | 55.89 | 0.05% | 2,050,972 |
| Nov 18, 2024 | 55.85 | 55.91 | 55.80 | 55.86 | 55.86 | 0.02% | 2,064,827 |
| Nov 15, 2024 | 55.88 | 55.93 | 55.84 | 55.85 | 55.85 | -0.02% | 2,293,564 |
| Nov 14, 2024 | 55.85 | 55.88 | 55.74 | 55.86 | 55.86 | - | 2,239,039 |
| Nov 13, 2024 | 55.82 | 55.90 | 55.79 | 55.86 | 55.86 | 0.07% | 3,739,643 |
| Nov 12, 2024 | 55.92 | 56.05 | 55.81 | 55.82 | 55.82 | -0.14% | 4,118,343 |
| Nov 11, 2024 | 56.00 | 56.01 | 55.86 | 55.90 | 55.90 | -0.21% | 5,120,068 |
| Nov 8, 2024 | 55.94 | 56.09 | 55.94 | 56.02 | 56.02 | 0.11% | 1,215,355 |
| Nov 7, 2024 | 56.09 | 56.11 | 55.91 | 55.96 | 55.96 | -0.14% | 2,622,427 |