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
Nov 6, 2024	56.00	56.12	55.86	56.04	56.04	0.43%	3,149,058
Nov 5, 2024	55.94	55.94	55.80	55.80	55.80	-0.14%	5,019,634
Nov 4, 2024	56.05	56.10	55.70	55.88	55.88	-0.66%	7,645,318
Nov 1, 2024	56.45	56.47	56.23	56.25	56.25	-0.30%	4,133,065
Oct 31, 2024	56.40	56.46	56.34	56.42	56.42	0.11%	1,929,027
Oct 30, 2024	56.40	56.44	56.34	56.36	56.36	-0.07%	1,585,007
Oct 29, 2024	56.42	56.51	56.36	56.40	56.40	0.02%	1,768,068
Oct 28, 2024	56.50	56.55	56.38	56.39	56.39	-0.21%	2,294,097
Oct 25, 2024	56.34	56.55	56.34	56.51	56.51	0.36%	5,109,957
Oct 24, 2024	56.27	56.53	56.20	56.31	56.31	0.75%	9,802,735
Oct 23, 2024	55.85	55.92	55.74	55.89	55.89	0.05%	1,735,214
Oct 22, 2024	55.90	55.95	55.85	55.86	55.86	-0.11%	1,251,725
Oct 21, 2024	55.95	56.06	55.86	55.92	55.92	-0.09%	1,257,804
Oct 18, 2024	56.00	56.06	55.95	55.97	55.97	-0.16%	1,032,029
Oct 17, 2024	55.95	56.08	55.93	56.06	56.06	0.07%	1,644,608
Oct 16, 2024	55.98	56.02	55.87	56.02	56.02	0.04%	2,414,695
Oct 15, 2024	56.00	56.00	55.86	56.00	56.00	-0.07%	2,047,303
Oct 14, 2024	55.84	56.09	55.78	56.04	56.04	0.43%	2,689,853
Oct 11, 2024	55.56	55.89	55.51	55.80	55.80	0.54%	5,019,193
Oct 10, 2024	55.55	55.59	55.50	55.50	55.50	-0.13%	2,191,336
Oct 9, 2024	55.58	55.60	55.48	55.57	55.57	-0.04%	3,022,911
Oct 8, 2024	55.55	55.63	55.51	55.59	55.59	0.16%	2,637,963
Oct 7, 2024	55.55	55.57	55.44	55.50	55.50	-0.05%	3,662,829
Oct 4, 2024	55.50	55.58	55.45	55.53	55.53	0.07%	2,409,407
Oct 3, 2024	55.34	55.50	55.34	55.49	55.49	0.22%	5,233,536
Oct 2, 2024	55.36	55.37	55.33	55.37	55.37	0.04%	7,389,762
Oct 1, 2024	55.38	55.42	55.32	55.35	55.35	-0.02%	9,012,823
Sep 30, 2024	55.34	55.41	55.33	55.36	55.36	0.04%	7,641,727
Sep 27, 2024	55.36	55.37	55.31	55.34	55.34	0.02%	11,803,774
Sep 26, 2024	55.44	55.45	55.32	55.33	55.33	-0.05%	18,992,531
Sep 25, 2024	55.46	55.60	55.36	55.36	55.36	-0.18%	24,056,960
Sep 24, 2024	55.23	55.56	55.10	55.46	55.46	6.47%	28,249,965
Sep 23, 2024	51.28	52.10	50.90	52.09	52.09	1.26%	2,327,302
Sep 20, 2024	51.22	51.50	50.83	51.44	51.44	1.24%	3,390,025
Sep 19, 2024	51.78	52.05	50.58	50.81	50.81	-1.63%	3,174,802
Sep 18, 2024	51.80	52.00	51.45	51.65	51.65	-0.23%	1,294,281
Sep 17, 2024	52.79	52.79	51.74	51.77	51.77	-1.75%	2,560,462
Sep 16, 2024	52.00	54.50	52.00	52.69	52.69	0.90%	4,575,762
Sep 13, 2024	50.59	52.57	49.98	52.22	52.22	3.28%	2,177,375
Sep 12, 2024	50.97	51.28	50.24	50.56	50.56	-0.94%	933,557
Sep 11, 2024	50.86	51.48	50.47	51.04	51.04	-0.33%	959,366
Sep 10, 2024	52.50	52.57	50.75	51.21	51.21	-2.27%	903,111
Sep 9, 2024	52.35	53.04	51.37	52.40	52.40	0.25%	1,823,250
Sep 6, 2024	52.32	54.28	51.84	52.27	52.27	5.92%	5,266,548
Sep 5, 2024	46.85	51.42	45.73	49.35	49.35	4.25%	6,376,780
Sep 4, 2024	46.71	47.87	46.00	47.34	47.34	-0.27%	1,593,875
Sep 3, 2024	48.56	49.22	47.43	47.47	47.47	-2.73%	1,235,224
Aug 30, 2024	49.17	49.46	48.09	48.80	48.80	-0.14%	1,672,351
Aug 29, 2024	48.84	49.49	48.58	48.87	48.87	0.66%	1,023,971
Aug 28, 2024	49.48	49.64	48.38	48.55	48.55	-1.86%	924,187