-
5 DAY PERFORMANCE
+0.14% -
1 MONTH PERFORMANCE
+0.13% -
3 MONTH PERFORMANCE
+13.70% -
6 MONTH PERFORMANCE
+34.22% -
YEAR-TO-DATE PERFORMANCE
+16.96% -
1 YEAR PERFORMANCE
+34.74%
Smartsheet Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $55.90 | $55.92 (0.04%) | $55.95 | $55.85 | 1.39 M | $7.74 B |
| 11/21/2024 | $55.96 | $55.87 (-0.16%) | $56.01 | $55.85 | 3.44 M | $7.73 B |
| 11/20/2024 | $55.93 | $55.94 (0.02%) | $55.94 | $55.85 | 1.93 M | $7.74 B |
| 11/19/2024 | $55.85 | $55.89 (0.07%) | $55.96 | $55.85 | 2.05 M | $7.74 B |
| 11/18/2024 | $55.85 | $55.86 (0.02%) | $55.91 | $55.80 | 2.06 M | $7.73 B |
| 11/15/2024 | $55.88 | $55.85 (-0.05%) | $55.93 | $55.84 | 2.29 M | $7.73 B |
| 11/14/2024 | $55.85 | $55.86 (0.02%) | $55.88 | $55.74 | 2.24 M | $7.73 B |
| 11/13/2024 | $55.82 | $55.86 (0.07%) | $55.90 | $55.79 | 3.74 M | $7.73 B |
| 11/12/2024 | $55.92 | $55.82 (-0.18%) | $56.05 | $55.81 | 4.12 M | $7.73 B |
| 11/11/2024 | $56.00 | $55.90 (-0.18%) | $56.01 | $55.86 | 5.12 M | $7.74 B |
| 11/08/2024 | $55.94 | $56.02 (0.14%) | $56.09 | $55.94 | 1.22 M | $7.75 B |
| 11/07/2024 | $56.09 | $55.96 (-0.23%) | $56.11 | $55.91 | 2.62 M | $7.75 B |
| 11/06/2024 | $56.00 | $56.04 (0.07%) | $56.12 | $55.86 | 3.15 M | $7.76 B |
| 11/05/2024 | $55.94 | $55.80 (-0.25%) | $55.94 | $55.80 | 5.02 M | $7.72 B |
| 11/04/2024 | $56.05 | $55.88 (-0.3%) | $56.10 | $55.70 | 7.65 M | $7.73 B |
| 11/01/2024 | $56.45 | $56.25 (-0.35%) | $56.47 | $56.23 | 4.13 M | $7.79 B |
| 10/31/2024 | $56.40 | $56.42 (0.04%) | $56.46 | $56.34 | 1.93 M | $7.81 B |
| 10/30/2024 | $56.40 | $56.36 (-0.07%) | $56.44 | $56.34 | 1.59 M | $7.80 B |
| 10/29/2024 | $56.42 | $56.40 (-0.04%) | $56.51 | $56.36 | 1.77 M | $7.81 B |
| 10/28/2024 | $56.50 | $56.39 (-0.19%) | $56.55 | $56.38 | 2.29 M | $7.80 B |
| 10/25/2024 | $56.34 | $56.51 (0.3%) | $56.55 | $56.34 | 5.11 M | $7.82 B |
| 10/24/2024 | $56.27 | $56.31 (0.07%) | $56.53 | $56.20 | 9.80 M | $7.79 B |
| 10/23/2024 | $55.85 | $55.89 (0.07%) | $55.92 | $55.74 | 1.74 M | $7.74 B |
| 10/22/2024 | $55.90 | $55.86 (-0.07%) | $55.95 | $55.85 | 1.25 M | $7.73 B |
| 10/21/2024 | $55.95 | $55.92 (-0.05%) | $56.06 | $55.86 | 1.26 M | $7.74 B |
| 10/18/2024 | $56.00 | $55.97 (-0.05%) | $56.06 | $55.95 | 1.03 M | $7.75 B |
| 10/17/2024 | $55.95 | $56.06 (0.2%) | $56.08 | $55.93 | 1.64 M | $7.76 B |
| 10/16/2024 | $55.98 | $56.02 (0.07%) | $56.02 | $55.87 | 2.41 M | $7.75 B |
| 10/15/2024 | $56.00 | $56.00 (0%) | $56.00 | $55.86 | 2.05 M | $7.75 B |
| 10/14/2024 | $55.84 | $56.04 (0.36%) | $56.09 | $55.78 | 2.69 M | $7.76 B |
| 10/11/2024 | $55.56 | $55.80 (0.43%) | $55.89 | $55.51 | 5.02 M | $7.72 B |
| 10/10/2024 | $55.55 | $55.50 (-0.09%) | $55.59 | $55.50 | 2.19 M | $7.68 B |
| 10/09/2024 | $55.58 | $55.57 (-0.02%) | $55.60 | $55.48 | 3.02 M | $7.69 B |
| 10/08/2024 | $55.55 | $55.59 (0.07%) | $55.63 | $55.51 | 2.64 M | $7.69 B |
| 10/07/2024 | $55.55 | $55.50 (-0.09%) | $55.57 | $55.44 | 3.66 M | $7.68 B |
| 10/04/2024 | $55.50 | $55.53 (0.05%) | $55.58 | $55.45 | 2.41 M | $7.69 B |
| 10/03/2024 | $55.34 | $55.49 (0.27%) | $55.50 | $55.34 | 5.23 M | $7.68 B |
| 10/02/2024 | $55.36 | $55.37 (0.02%) | $55.37 | $55.33 | 7.39 M | $7.66 B |
| 10/01/2024 | $55.38 | $55.35 (-0.05%) | $55.42 | $55.32 | 9.01 M | $7.66 B |
| 09/30/2024 | $55.34 | $55.36 (0.04%) | $55.41 | $55.33 | 7.64 M | $7.66 B |
| 09/27/2024 | $55.36 | $55.34 (-0.04%) | $55.37 | $55.31 | 11.80 M | $7.66 B |
| 09/26/2024 | $55.44 | $55.33 (-0.2%) | $55.45 | $55.32 | 18.99 M | $7.66 B |
| 09/25/2024 | $55.46 | $55.36 (-0.18%) | $55.60 | $55.36 | 24.06 M | $7.66 B |
| 09/24/2024 | $55.23 | $55.46 (0.42%) | $55.56 | $55.10 | 28.25 M | $7.68 B |
| 09/23/2024 | $51.28 | $52.09 (1.58%) | $52.10 | $50.90 | 2.33 M | $7.21 B |
| 09/20/2024 | $51.22 | $51.44 (0.43%) | $51.50 | $50.83 | 3.39 M | $7.12 B |
| 09/19/2024 | $51.78 | $50.81 (-1.87%) | $52.05 | $50.58 | 3.17 M | $7.03 B |
| 09/18/2024 | $51.80 | $51.65 (-0.29%) | $52.00 | $51.45 | 1.29 M | $7.15 B |
| 09/17/2024 | $52.79 | $51.77 (-1.93%) | $52.79 | $51.74 | 2.56 M | $7.17 B |
| 09/16/2024 | $52.00 | $52.69 (1.33%) | $54.50 | $52.00 | 4.58 M | $7.29 B |
| 09/13/2024 | $50.59 | $52.22 (3.22%) | $52.57 | $49.98 | 2.18 M | $7.23 B |
| 09/12/2024 | $50.97 | $50.56 (-0.8%) | $51.28 | $50.24 | 933,600 | $7.00 B |
| 09/11/2024 | $50.86 | $51.04 (0.35%) | $51.48 | $50.47 | 959,400 | $7.06 B |
| 09/10/2024 | $52.50 | $51.21 (-2.46%) | $52.57 | $50.75 | 903,111 | $7.09 B |
| 09/09/2024 | $52.35 | $52.40 (0.1%) | $53.04 | $51.37 | 1.82 M | $7.25 B |
| 09/06/2024 | $52.32 | $52.27 (-0.1%) | $54.28 | $51.84 | 5.27 M | $7.23 B |
| 09/05/2024 | $46.85 | $49.35 (5.34%) | $51.42 | $45.73 | 6.38 M | $6.83 B |
| 09/04/2024 | $46.71 | $47.34 (1.35%) | $47.87 | $46.00 | 1.59 M | $6.55 B |
| 09/03/2024 | $48.56 | $47.47 (-2.24%) | $49.22 | $47.43 | 1.24 M | $6.57 B |
| 08/30/2024 | $49.17 | $48.80 (-0.75%) | $49.46 | $48.09 | 1.67 M | $6.71 B |
| 08/29/2024 | $48.84 | $48.87 (0.06%) | $49.49 | $48.58 | 1.02 M | $6.72 B |
| 08/28/2024 | $49.48 | $48.55 (-1.88%) | $49.64 | $48.38 | 924,187 | $6.67 B |
| 08/27/2024 | $49.34 | $49.47 (0.26%) | $50.10 | $49.30 | 771,319 | $6.80 B |
| 08/26/2024 | $50.00 | $49.72 (-0.56%) | $50.07 | $49.33 | 595,700 | $6.83 B |
| 08/23/2024 | $49.60 | $49.69 (0.18%) | $50.08 | $48.93 | 714,351 | $6.83 B |
| 08/22/2024 | $49.67 | $49.19 (-0.97%) | $50.07 | $49.16 | 519,437 | $6.76 B |