Smartsheet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	23.45	23.66	22.85	23.60	23.60	-1.46%	1,516,553
Jul 31, 2025	23.69	24.24	23.40	23.95	23.95	1.27%	1,447,489
Jul 30, 2025	24.35	24.35	23.42	23.65	23.65	-0.42%	1,291,603
Jul 29, 2025	24.55	24.60	23.33	23.75	23.75	-1.37%	1,477,865
Jul 28, 2025	24.16	24.27	23.56	24.08	24.08	-1.27%	1,568,505
Jul 25, 2025	24.39	24.56	23.93	24.39	24.39	0.16%	1,015,493
Jul 24, 2025	24.26	24.79	24.23	24.35	24.35	-0.45%	1,157,891
Jul 23, 2025	24.58	24.90	24.12	24.46	24.46	-0.49%	1,513,654
Jul 22, 2025	24.54	24.67	23.65	24.58	24.58	1.19%	1,654,958
Jul 21, 2025	24.01	24.54	23.60	24.29	24.29	1.50%	2,149,301
Jul 18, 2025	23.86	24.02	23.62	23.93	23.93	2.05%	1,623,381
Jul 17, 2025	23.28	23.79	22.90	23.45	23.45	2.40%	1,803,574
Jul 16, 2025	23.14	23.22	22.42	22.90	22.90	-	1,672,239
Jul 15, 2025	23.03	23.27	22.72	22.90	22.90	-0.48%	1,427,745
Jul 14, 2025	22.17	23.63	22.17	23.01	23.01	3.65%	2,205,861
Jul 11, 2025	22.18	22.39	21.94	22.20	22.20	-0.05%	1,121,225
Jul 10, 2025	21.76	22.26	21.13	22.21	22.21	-0.27%	1,819,229
Jul 9, 2025	22.60	22.72	21.88	22.27	22.27	-0.22%	1,495,074
Jul 8, 2025	21.62	22.45	21.11	22.32	22.32	4.45%	3,279,360
Jul 7, 2025	22.06	22.15	21.29	21.37	21.37	-3.91%	1,654,519
Jul 3, 2025	22.06	22.35	21.91	22.24	22.24	1.28%	564,025
Jul 2, 2025	21.77	22.10	21.48	21.96	21.96	0.83%	1,240,514
Jul 1, 2025	21.68	22.52	21.50	21.78	21.78	-0.68%	1,726,132
Jun 30, 2025	21.86	22.19	21.68	21.93	21.93	0.18%	1,273,434
Jun 27, 2025	21.42	21.94	21.01	21.89	21.89	1.91%	3,240,567
Jun 26, 2025	21.86	21.90	20.85	21.48	21.48	-1.42%	1,759,649
Jun 25, 2025	21.81	22.30	21.67	21.79	21.79	0.69%	1,707,588
Jun 24, 2025	22.19	22.46	21.27	21.64	21.64	-1.41%	1,434,451
Jun 23, 2025	21.57	22.05	21.32	21.95	21.95	0.97%	2,104,237
Jun 20, 2025	21.85	22.34	21.66	21.74	21.74	1.78%	1,939,450
Jun 18, 2025	21.80	21.86	21.23	21.36	21.36	-2.15%	1,830,948
Jun 17, 2025	21.62	22.08	21.62	21.83	21.83	0.23%	2,298,517
Jun 16, 2025	22.37	22.43	21.58	21.78	21.78	-1.27%	2,786,170
Jun 13, 2025	21.74	22.41	21.49	22.06	22.06	-1.78%	2,235,814
Jun 12, 2025	22.31	22.52	22.14	22.46	22.46	-0.62%	1,739,983
Jun 11, 2025	22.36	23.41	22.14	22.60	22.60	1.89%	2,648,531
Jun 10, 2025	22.54	22.83	21.96	22.18	22.18	-1.33%	2,217,386
Jun 9, 2025	22.28	22.58	21.81	22.48	22.48	4.17%	2,085,398
Jun 6, 2025	21.50	21.75	21.06	21.58	21.58	1.79%	1,632,894
Jun 5, 2025	20.50	21.32	20.39	21.20	21.20	4.02%	1,646,586
Jun 4, 2025	20.79	20.93	20.17	20.38	20.38	-1.97%	1,788,702
Jun 3, 2025	21.63	21.72	20.56	20.79	20.79	-3.21%	2,131,840
Jun 2, 2025	21.15	21.70	20.70	21.48	21.48	1.46%	1,627,521
May 30, 2025	20.64	21.71	20.55	21.17	21.17	1.97%	2,961,889
May 29, 2025	20.55	20.78	20.06	20.76	20.76	3.39%	2,085,507
May 28, 2025	20.50	20.55	19.99	20.08	20.08	-2.48%	1,895,541
May 27, 2025	20.10	20.90	19.89	20.59	20.59	3.94%	2,661,348
May 23, 2025	19.61	20.29	19.38	19.81	19.81	-1.78%	3,400,094
May 22, 2025	19.90	20.54	19.66	20.17	20.17	0.65%	3,653,694
May 21, 2025	20.41	21.15	20.00	20.04	20.04	-1.47%	8,450,559