Smartsheet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	67.50	67.66	63.24	63.30	63.30	-6.65%	809,230
Jul 31, 2025	68.75	69.66	67.71	67.81	67.81	-1.84%	498,116
Jul 30, 2025	70.41	70.41	68.76	69.08	69.08	-1.60%	643,716
Jul 29, 2025	70.52	70.68	69.65	70.20	70.20	-0.04%	689,762
Jul 28, 2025	69.28	71.35	68.84	70.23	70.23	2.03%	851,876
Jul 25, 2025	68.77	70.02	67.10	68.83	68.83	4.73%	2,088,720
Jul 24, 2025	66.11	66.50	65.19	65.72	65.72	-0.42%	547,986
Jul 23, 2025	65.83	66.25	65.36	66.00	66.00	0.59%	386,914
Jul 22, 2025	63.83	65.66	63.83	65.61	65.61	2.93%	526,005
Jul 21, 2025	63.73	64.22	63.23	63.74	63.74	-0.25%	355,768
Jul 18, 2025	64.86	65.12	63.77	63.90	63.90	-1.19%	360,591
Jul 17, 2025	65.94	66.82	64.36	64.67	64.67	-1.48%	545,432
Jul 16, 2025	65.88	66.32	64.63	65.64	65.64	-0.29%	429,081
Jul 15, 2025	68.88	69.08	65.59	65.83	65.83	-4.58%	296,032
Jul 14, 2025	68.60	69.24	67.93	68.99	68.99	0.41%	388,604
Jul 11, 2025	70.88	70.88	67.96	68.71	68.71	-3.50%	429,694
Jul 10, 2025	71.77	72.33	70.84	71.20	71.20	-0.61%	394,418
Jul 9, 2025	72.68	73.32	71.12	71.64	71.64	-0.67%	403,978
Jul 8, 2025	71.67	73.39	71.39	72.12	72.12	0.63%	580,338
Jul 7, 2025	73.84	74.52	71.53	71.67	71.67	-3.62%	411,359
Jul 3, 2025	74.45	74.97	74.02	74.36	74.36	0.47%	144,540
Jul 2, 2025	75.52	75.52	73.25	74.01	74.01	-1.57%	344,956
Jul 1, 2025	72.71	76.09	72.42	75.19	75.19	2.80%	565,510
Jun 30, 2025	73.17	73.42	72.28	73.14	72.87	0.65%	370,783
Jun 27, 2025	73.84	74.50	71.47	72.67	72.41	-1.02%	779,524
Jun 26, 2025	73.13	73.78	72.94	73.42	73.15	0.62%	401,994
Jun 25, 2025	74.91	75.27	72.23	72.97	72.70	-2.88%	442,178
Jun 24, 2025	74.97	75.55	73.92	75.13	74.86	0.85%	268,396
Jun 23, 2025	74.54	75.04	73.57	74.50	74.23	-0.29%	345,862
Jun 20, 2025	75.48	75.48	72.49	74.72	74.45	-0.53%	1,370,855
Jun 18, 2025	76.48	77.26	74.98	75.12	74.85	-1.82%	257,717
Jun 17, 2025	77.17	77.52	76.24	76.51	76.23	-1.38%	304,513
Jun 16, 2025	76.33	77.61	75.76	77.58	77.30	2.23%	287,466
Jun 13, 2025	77.09	77.75	75.66	75.89	75.61	-3.64%	294,522
Jun 12, 2025	78.60	79.13	77.35	78.76	78.47	-0.09%	251,066
Jun 11, 2025	82.01	82.01	78.22	78.83	78.54	-3.69%	363,678
Jun 10, 2025	82.90	83.36	81.46	81.85	81.55	-0.96%	242,472
Jun 9, 2025	83.48	83.48	81.84	82.64	82.34	-0.74%	244,718
Jun 6, 2025	83.75	83.79	82.72	83.26	82.96	0.62%	148,852
Jun 5, 2025	83.41	83.46	82.42	82.75	82.45	-0.89%	163,353
Jun 4, 2025	82.30	84.08	82.02	83.49	83.19	1.42%	229,652
Jun 3, 2025	82.24	82.72	81.97	82.32	82.02	0.10%	172,566
Jun 2, 2025	83.04	83.12	81.24	82.24	81.94	-1.17%	231,531
May 30, 2025	82.02	83.61	81.53	83.21	82.91	1.30%	311,106
May 29, 2025	81.20	82.35	80.55	82.14	81.84	1.07%	185,296
May 28, 2025	82.51	83.56	81.27	81.27	80.97	-1.42%	213,542
May 27, 2025	82.04	82.94	80.94	82.44	82.14	1.55%	248,030
May 23, 2025	80.75	81.67	80.00	81.18	80.88	-0.78%	225,714
May 22, 2025	82.59	83.01	81.78	81.82	81.52	-1.55%	250,956
May 21, 2025	84.43	84.84	82.94	83.11	82.81	-2.75%	281,377