Smartsheet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	52.68	52.85	51.85	52.53	52.53	0.44%	4,317,519
Jul 31, 2025	52.72	52.96	52.23	52.30	52.30	-1.17%	2,486,938
Jul 30, 2025	53.49	53.74	52.73	52.92	52.92	-1.36%	2,706,994
Jul 29, 2025	53.47	54.33	53.27	53.65	53.65	0.37%	2,657,684
Jul 28, 2025	53.63	53.92	53.06	53.45	53.45	-0.91%	2,214,314
Jul 25, 2025	54.00	54.13	53.58	53.94	53.94	-0.11%	1,866,828
Jul 24, 2025	54.37	54.61	53.91	54.00	54.00	-0.72%	1,696,586
Jul 23, 2025	54.37	54.85	54.06	54.39	54.39	-0.15%	2,295,859
Jul 22, 2025	53.44	54.51	53.44	54.47	54.47	2.18%	2,035,286
Jul 21, 2025	53.43	53.80	53.17	53.31	53.31	-0.19%	2,219,310
Jul 18, 2025	54.10	54.12	53.30	53.41	53.41	-1.06%	1,818,040
Jul 17, 2025	53.60	54.14	53.38	53.98	53.98	0.65%	2,884,884
Jul 16, 2025	52.77	53.69	52.75	53.63	53.63	1.67%	3,105,970
Jul 15, 2025	54.22	54.34	52.71	52.75	52.75	-2.89%	2,679,360
Jul 14, 2025	54.30	54.61	53.90	54.32	54.32	0.18%	2,250,223
Jul 11, 2025	54.64	54.64	53.58	54.22	54.22	-0.77%	3,170,071
Jul 10, 2025	54.65	55.19	54.39	54.64	54.64	-0.80%	2,972,698
Jul 9, 2025	55.87	55.87	54.66	55.08	55.08	-1.13%	2,702,242
Jul 8, 2025	55.53	56.20	55.18	55.71	55.71	-0.07%	2,403,131
Jul 7, 2025	56.92	57.24	55.42	55.75	55.75	-2.81%	3,480,201
Jul 3, 2025	57.46	57.64	57.17	57.36	57.36	-0.16%	1,483,645
Jul 2, 2025	57.32	57.58	57.01	57.45	57.45	0.17%	1,878,119
Jul 1, 2025	55.88	57.72	55.82	57.35	57.35	2.52%	2,985,720
Jun 30, 2025	55.09	56.04	55.06	55.94	55.94	1.27%	2,489,597
Jun 27, 2025	55.06	55.50	54.70	55.24	55.24	0.40%	3,262,376
Jun 26, 2025	54.80	55.21	54.70	55.02	55.02	0.70%	2,427,417
Jun 25, 2025	55.21	55.29	54.64	54.64	54.64	-1.57%	1,802,642
Jun 24, 2025	55.11	55.90	55.03	55.51	55.51	0.73%	2,398,231
Jun 23, 2025	54.71	55.35	54.54	55.11	55.11	1.29%	2,362,860
Jun 20, 2025	54.35	54.82	54.29	54.41	54.41	0.15%	3,954,817
Jun 18, 2025	54.81	55.00	54.26	54.33	54.33	-0.73%	2,285,077
Jun 17, 2025	54.85	55.37	54.68	54.73	54.73	-0.31%	2,389,448
Jun 16, 2025	54.95	55.20	54.41	54.90	54.90	0.16%	3,781,044
Jun 13, 2025	55.59	55.88	54.62	54.81	54.81	-1.54%	3,090,164
Jun 12, 2025	55.27	55.69	54.80	55.67	55.67	0.54%	1,924,439
Jun 11, 2025	55.64	55.65	55.15	55.37	55.37	-0.56%	2,398,296
Jun 10, 2025	55.45	56.09	55.26	55.68	55.68	0.76%	2,247,028
Jun 9, 2025	55.28	55.64	54.99	55.26	55.26	-0.09%	3,480,624
Jun 6, 2025	55.50	55.77	55.20	55.31	55.31	0.13%	1,762,798
Jun 5, 2025	55.59	55.61	54.90	55.24	55.24	-0.68%	2,691,568
Jun 4, 2025	55.73	56.01	55.34	55.62	55.62	-0.30%	2,682,841
Jun 3, 2025	55.74	55.99	55.22	55.79	55.79	-0.66%	2,597,477
Jun 2, 2025	55.94	56.18	55.40	56.16	56.16	-	1,749,033
May 30, 2025	55.50	56.44	55.20	56.16	56.16	0.07%	4,838,723
May 29, 2025	55.37	56.13	55.17	56.12	55.63	1.37%	2,930,796
May 28, 2025	55.90	55.95	55.18	55.36	54.87	-0.82%	2,327,907
May 27, 2025	55.90	55.90	54.97	55.82	55.33	0.49%	2,141,241
May 23, 2025	55.38	55.69	54.69	55.55	55.06	0.13%	2,629,672
May 22, 2025	56.20	56.55	55.39	55.48	54.99	-1.47%	2,369,572
May 21, 2025	56.79	57.05	56.29	56.31	55.81	-0.78%	3,120,401