Smartsheet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	33.40	33.40	32.19	33.11	33.11	-1.28%	1,005,144
Jul 31, 2025	33.68	34.35	33.08	33.54	33.54	-1.03%	1,138,617
Jul 30, 2025	35.00	35.00	33.57	33.89	33.89	-2.64%	1,210,421
Jul 29, 2025	33.31	34.99	33.12	34.81	34.81	4.75%	1,831,746
Jul 28, 2025	33.17	33.87	33.02	33.23	33.23	0.21%	842,085
Jul 25, 2025	32.57	33.68	32.48	33.16	33.16	2.35%	1,758,942
Jul 24, 2025	31.98	32.47	31.65	32.40	32.40	0.34%	1,210,976
Jul 23, 2025	30.77	32.67	30.60	32.29	32.29	5.76%	1,957,736
Jul 22, 2025	30.34	31.03	30.15	30.53	30.53	-0.20%	1,487,544
Jul 21, 2025	30.89	31.41	30.48	30.59	30.59	-0.46%	1,155,665
Jul 18, 2025	31.55	31.73	30.71	30.73	30.73	-0.58%	1,348,137
Jul 17, 2025	30.79	31.35	30.59	30.91	30.91	0.32%	1,759,251
Jul 16, 2025	31.63	31.70	30.60	30.81	30.81	-2.53%	1,442,522
Jul 15, 2025	31.10	31.68	30.54	31.61	31.61	1.71%	1,349,784
Jul 14, 2025	30.82	31.25	30.22	31.08	31.08	0.36%	1,118,609
Jul 11, 2025	31.77	31.77	30.86	30.97	30.97	-2.61%	1,516,175
Jul 10, 2025	31.54	32.28	31.05	31.80	31.80	-0.34%	1,916,296
Jul 9, 2025	32.99	33.20	31.76	31.91	31.91	-3.45%	1,200,832
Jul 8, 2025	31.06	33.06	30.80	33.05	33.05	6.96%	1,909,897
Jul 7, 2025	32.10	32.20	30.45	30.90	30.90	-4.28%	1,600,806
Jul 3, 2025	32.12	32.55	31.97	32.28	32.28	0.75%	800,231
Jul 2, 2025	31.29	32.11	31.26	32.04	32.04	1.88%	1,894,540
Jul 1, 2025	31.06	31.96	30.60	31.45	31.45	-	3,440,550
Jun 30, 2025	33.03	33.25	30.48	31.45	31.45	-5.64%	5,223,962
Jun 27, 2025	33.43	33.87	32.80	33.33	33.33	-0.15%	944,713
Jun 26, 2025	33.44	33.79	32.91	33.38	33.38	0.97%	1,154,203
Jun 25, 2025	34.34	34.34	32.87	33.06	33.06	-3.76%	1,522,388
Jun 24, 2025	33.55	34.75	33.33	34.35	34.35	1.66%	1,344,774
Jun 23, 2025	34.90	35.03	33.49	33.79	33.79	-2.57%	1,821,523
Jun 20, 2025	35.50	35.71	34.55	34.68	34.68	-1.70%	869,383
Jun 18, 2025	35.20	36.34	35.17	35.28	35.28	-0.42%	1,036,006
Jun 17, 2025	35.66	35.95	34.87	35.43	35.43	-0.14%	1,526,594
Jun 16, 2025	36.45	36.89	35.26	35.48	35.48	-2.23%	899,667
Jun 13, 2025	36.54	37.22	35.33	36.29	36.29	0.22%	2,641,107
Jun 12, 2025	35.85	36.70	35.60	36.21	36.21	0.81%	1,008,481
Jun 11, 2025	36.41	36.97	35.30	35.92	35.92	-1.02%	1,823,792
Jun 10, 2025	34.19	36.50	34.07	36.29	36.29	7.65%	2,953,853
Jun 9, 2025	34.25	34.25	33.67	33.71	33.71	-1.63%	1,827,652
Jun 6, 2025	34.01	34.58	33.45	34.27	34.27	1.15%	1,009,077
Jun 5, 2025	33.93	34.24	33.55	33.88	33.88	0.80%	1,024,123
Jun 4, 2025	35.31	35.70	33.60	33.61	33.61	-4.84%	2,087,014
Jun 3, 2025	34.66	35.68	34.12	35.32	35.32	2.02%	1,231,990
Jun 2, 2025	35.92	36.25	34.59	34.62	34.62	-2.15%	1,586,431
May 30, 2025	35.68	36.13	34.93	35.38	35.38	-2.43%	3,080,318
May 29, 2025	37.36	37.50	36.13	36.26	36.26	-1.89%	1,517,660
May 28, 2025	36.57	37.67	35.45	36.96	36.96	1.07%	2,041,132
May 27, 2025	36.70	36.96	36.28	36.57	36.57	0.14%	1,629,109
May 23, 2025	35.11	36.63	35.11	36.52	36.52	1.11%	1,072,635
May 22, 2025	35.39	36.68	35.13	36.12	36.12	0.53%	1,451,782
May 21, 2025	36.55	37.18	35.86	35.93	35.93	-1.56%	1,864,012