5 DAY PERFORMANCE
+0.02%
1 MONTH PERFORMANCE
+0.64%
3 MONTH PERFORMANCE
+0.68%
6 MONTH PERFORMANCE
+26.84%
YEAR-TO-DATE PERFORMANCE
+0.62%
1 YEAR PERFORMANCE
+16.68%
Smartsheet Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $56.36 | $56.36 (0%) | $56.39 | $56.30 | 4.20 M | $7.83 B |
| 01/13/2025 | $56.35 | $56.33 (-0.04%) | $56.43 | $56.32 | 4.10 M | $7.83 B |
| 01/10/2025 | $56.32 | $56.37 (0.09%) | $56.39 | $56.32 | 6.24 M | $7.84 B |
| 01/08/2025 | $56.14 | $56.20 (0.11%) | $56.24 | $56.13 | 3.20 M | $7.81 B |
| 01/07/2025 | $56.19 | $56.15 (-0.07%) | $56.22 | $56.12 | 3.18 M | $7.81 B |
| 01/06/2025 | $56.07 | $56.17 (0.18%) | $56.24 | $56.07 | 2.81 M | $7.81 B |
| 01/03/2025 | $56.06 | $56.20 (0.25%) | $56.20 | $56.05 | 3.03 M | $7.81 B |
| 01/02/2025 | $56.18 | $56.06 (-0.21%) | $56.18 | $56.04 | 2.74 M | $7.79 B |
| 12/31/2024 | $56.03 | $56.03 (0%) | $56.12 | $56.00 | 2.51 M | $7.79 B |
| 12/30/2024 | $56.00 | $56.02 (0.04%) | $56.07 | $55.98 | 2.42 M | $7.79 B |
| 12/27/2024 | $56.03 | $55.98 (-0.09%) | $56.07 | $55.96 | 3.40 M | $7.78 B |
| 12/26/2024 | $55.99 | $56.03 (0.07%) | $56.07 | $55.97 | 1.68 M | $7.79 B |
| 12/24/2024 | $56.00 | $56.00 (0%) | $56.03 | $55.97 | 749,705 | $7.78 B |
| 12/23/2024 | $56.07 | $55.97 (-0.18%) | $56.07 | $55.94 | 2.22 M | $7.78 B |
| 12/20/2024 | $56.00 | $56.01 (0.02%) | $56.05 | $55.93 | 5.02 M | $7.79 B |
| 12/19/2024 | $56.04 | $56.00 (-0.07%) | $56.09 | $55.95 | 2.82 M | $7.78 B |
| 12/18/2024 | $55.97 | $55.96 (-0.02%) | $56.09 | $55.91 | 3.30 M | $7.78 B |
| 12/17/2024 | $55.96 | $55.96 (0%) | $56.03 | $55.95 | 4.02 M | $7.78 B |
| 12/16/2024 | $56.00 | $55.99 (-0.02%) | $56.07 | $55.96 | 2.64 M | $7.78 B |
| 12/13/2024 | $55.99 | $56.02 (0.05%) | $56.06 | $55.95 | 2.47 M | $7.79 B |
| 12/12/2024 | $56.04 | $55.99 (-0.09%) | $56.09 | $55.98 | 1.98 M | $7.78 B |
| 12/11/2024 | $56.01 | $56.04 (0.05%) | $56.11 | $55.98 | 3.10 M | $7.79 B |
| 12/10/2024 | $56.02 | $55.97 (-0.09%) | $56.07 | $55.94 | 4.95 M | $7.78 B |
| 12/09/2024 | $56.10 | $56.08 (-0.04%) | $56.14 | $56.03 | 2.21 M | $7.80 B |
| 12/06/2024 | $56.08 | $56.07 (-0.02%) | $56.13 | $56.04 | 2.22 M | $7.79 B |
| 12/05/2024 | $56.05 | $56.12 (0.12%) | $56.15 | $56.05 | 2.23 M | $7.80 B |
| 12/04/2024 | $56.06 | $56.10 (0.07%) | $56.18 | $56.00 | 2.99 M | $7.80 B |
| 12/03/2024 | $56.06 | $56.03 (-0.05%) | $56.12 | $56.00 | 1.78 M | $7.79 B |
| 12/02/2024 | $56.04 | $56.10 (0.11%) | $56.13 | $56.00 | 2.39 M | $7.80 B |
| 11/29/2024 | $56.00 | $55.95 (-0.09%) | $56.03 | $55.93 | 1.19 M | $7.74 B |
| 11/27/2024 | $55.98 | $56.00 (0.04%) | $56.02 | $55.90 | 1.63 M | $7.75 B |
| 11/26/2024 | $56.08 | $55.97 (-0.2%) | $56.08 | $55.97 | 1.19 M | $7.75 B |
| 11/25/2024 | $56.02 | $56.07 (0.09%) | $56.09 | $55.97 | 1.88 M | $7.76 B |
| 11/22/2024 | $55.90 | $56.15 (0.45%) | $56.17 | $55.85 | 3.34 M | $7.77 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 |