-
5 DAY PERFORMANCE
+0.29% -
1 MONTH PERFORMANCE
+12.50% -
3 MONTH PERFORMANCE
+26.90% -
6 MONTH PERFORMANCE
+45.11% -
YEAR-TO-DATE PERFORMANCE
+16.10% -
1 YEAR PERFORMANCE
+39.85%
Smartsheet Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $49.70 | $49.72 (0.04%) | $49.88 | $49.20 | 526,332 | $6.83 B |
| 08/20/2024 | $50.10 | $49.64 (-0.92%) | $50.35 | $49.48 | 867,500 | $6.82 B |
| 08/19/2024 | $49.51 | $49.99 (0.97%) | $50.38 | $49.09 | 1.11 M | $6.87 B |
| 08/16/2024 | $48.68 | $49.52 (1.73%) | $49.56 | $48.32 | 1.22 M | $6.81 B |
| 08/15/2024 | $48.18 | $48.72 (1.12%) | $49.19 | $48.18 | 1.20 M | $6.70 B |
| 08/14/2024 | $47.76 | $47.72 (-0.08%) | $48.06 | $46.84 | 889,757 | $6.56 B |
| 08/13/2024 | $46.98 | $47.78 (1.7%) | $48.11 | $46.63 | 1.45 M | $6.57 B |
| 08/12/2024 | $46.75 | $46.83 (0.17%) | $47.15 | $46.45 | 861,381 | $6.44 B |
| 08/09/2024 | $45.53 | $46.42 (1.95%) | $47.05 | $45.37 | 795,737 | $6.38 B |
| 08/08/2024 | $45.21 | $45.49 (0.62%) | $45.61 | $44.55 | 1.28 M | $6.25 B |
| 08/07/2024 | $46.00 | $44.64 (-2.96%) | $46.53 | $44.61 | 694,402 | $6.13 B |
| 08/06/2024 | $45.68 | $45.32 (-0.79%) | $45.90 | $45.09 | 699,800 | $6.23 B |
| 08/05/2024 | $44.00 | $45.35 (3.07%) | $45.98 | $44.00 | 1.07 M | $6.23 B |
| 08/02/2024 | $45.95 | $45.98 (0.07%) | $46.31 | $45.06 | 1.21 M | $6.32 B |
| 08/01/2024 | $47.98 | $47.17 (-1.69%) | $48.39 | $46.76 | 741,837 | $6.48 B |
| 07/31/2024 | $47.68 | $47.96 (0.59%) | $48.80 | $47.51 | 1.01 M | $6.59 B |
| 07/30/2024 | $48.29 | $47.39 (-1.86%) | $48.60 | $46.89 | 718,154 | $6.51 B |
| 07/29/2024 | $48.59 | $48.23 (-0.74%) | $48.95 | $48.11 | 1.02 M | $6.63 B |
| 07/26/2024 | $47.50 | $48.40 (1.89%) | $49.00 | $47.48 | 1.35 M | $6.65 B |
| 07/25/2024 | $47.64 | $47.13 (-1.07%) | $48.61 | $47.01 | 1.25 M | $6.48 B |
| 07/24/2024 | $48.12 | $47.40 (-1.5%) | $48.50 | $47.25 | 1.00 M | $6.51 B |
| 07/23/2024 | $48.61 | $48.45 (-0.33%) | $49.09 | $48.40 | 1.76 M | $6.66 B |
| 07/22/2024 | $48.52 | $48.55 (0.06%) | $48.98 | $48.07 | 1.33 M | $6.67 B |
| 07/19/2024 | $48.00 | $48.29 (0.6%) | $48.41 | $47.41 | 2.14 M | $6.64 B |
| 07/18/2024 | $45.35 | $47.81 (5.42%) | $48.81 | $44.87 | 4.85 M | $6.57 B |
| 07/17/2024 | $44.82 | $45.34 (1.16%) | $45.63 | $44.61 | 1.16 M | $6.23 B |
| 07/16/2024 | $44.60 | $45.18 (1.3%) | $45.49 | $44.53 | 1.12 M | $6.21 B |
| 07/15/2024 | $43.71 | $44.45 (1.69%) | $44.53 | $43.59 | 809,821 | $6.11 B |
| 07/12/2024 | $43.08 | $43.51 (1%) | $43.84 | $42.97 | 692,480 | $5.98 B |
| 07/11/2024 | $43.60 | $43.09 (-1.17%) | $44.27 | $42.94 | 833,548 | $5.92 B |
| 07/10/2024 | $43.00 | $43.23 (0.53%) | $43.62 | $42.44 | 1.18 M | $5.94 B |
| 07/09/2024 | $43.72 | $42.95 (-1.76%) | $43.86 | $42.59 | 1.11 M | $5.90 B |
| 07/08/2024 | $43.75 | $43.73 (-0.05%) | $44.02 | $43.28 | 949,255 | $6.01 B |
| 07/05/2024 | $43.11 | $43.75 (1.48%) | $44.13 | $43.10 | 786,181 | $6.01 B |