Smartsheet Inc. (SMAR)
56.47
+0.01 (0.02%)
Inactive · Last trade price
on Jan 21, 2025
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 |