Smartsheet Inc. - SMAR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2025	56.48	56.47	56.47	56.5	56.47	17.55M
January 17, 2025	56.46	56.46	56.46	56.48	56.45	9.96M
January 16, 2025	56.35	56.3	56.3	56.35	56.28	2.79M
January 15, 2025	56.33	56.32	56.32	56.36	56.28	2.91M
January 14, 2025	56.36	56.36	56.36	56.39	56.3	4.2M
January 13, 2025	56.35	56.33	56.33	56.43	56.32	4.1M
January 10, 2025	56.32	56.37	56.37	56.39	56.32	6.24M
January 08, 2025	56.14	56.2	56.2	56.24	56.13	3.2M
January 07, 2025	56.19	56.15	56.15	56.22	56.12	3.18M
January 06, 2025	56.07	56.17	56.17	56.24	56.07	2.81M
January 03, 2025	56.06	56.2	56.2	56.2	56.05	3.03M
January 02, 2025	56.18	56.06	56.06	56.18	56.04	2.74M
December 31, 2024	56.03	56.03	56.03	56.12	56	2.51M
December 30, 2024	56	56.02	56.02	56.07	55.98	2.42M
December 27, 2024	56.03	55.98	55.98	56.07	55.96	3.4M
December 26, 2024	55.99	56.03	56.03	56.07	55.97	1.68M
December 24, 2024	56	56	56	56.03	55.97	749,705
December 23, 2024	56.07	55.97	55.97	56.07	55.94	2.22M
December 20, 2024	56	56.01	56.01	56.05	55.93	5.02M
December 19, 2024	56.04	56	56	56.09	55.95	2.82M
December 18, 2024	55.97	55.96	55.96	56.09	55.91	3.3M
December 17, 2024	55.96	55.96	55.96	56.03	55.95	4.02M
December 16, 2024	56	55.99	55.99	56.07	55.96	2.64M
December 13, 2024	55.99	56.02	56.02	56.06	55.95	2.47M
December 12, 2024	56.04	55.99	55.99	56.09	55.98	1.98M
December 11, 2024	56.01	56.04	56.04	56.11	55.98	3.1M
December 10, 2024	56.02	55.97	55.97	56.07	55.94	4.95M
December 09, 2024	56.1	56.08	56.08	56.14	56.03	2.21M
December 06, 2024	56.08	56.07	56.07	56.13	56.04	2.22M
December 05, 2024	56.05	56.12	56.12	56.15	56.05	2.23M
December 04, 2024	56.06	56.1	56.1	56.18	56	2.99M
December 03, 2024	56.06	56.03	56.03	56.12	56	1.78M
December 02, 2024	56.04	56.1	56.1	56.13	56	2.39M
November 29, 2024	56	55.95	55.95	56.03	55.93	1.19M
November 27, 2024	55.98	56	56	56.02	55.9	1.63M
November 26, 2024	56.08	55.97	55.97	56.08	55.97	1.19M
November 25, 2024	56.02	56.07	56.07	56.09	55.97	1.88M
November 22, 2024	55.9	56.15	56.15	56.17	55.85	3.34M
November 21, 2024	55.96	55.87	55.87	56.01	55.85	3.44M
November 20, 2024	55.93	55.94	55.94	55.94	55.85	1.93M
November 19, 2024	55.85	55.89	55.89	55.96	55.85	2.05M
November 18, 2024	55.85	55.86	55.86	55.91	55.8	2.06M
November 15, 2024	55.88	55.85	55.85	55.93	55.84	2.29M
November 14, 2024	55.85	55.86	55.86	55.88	55.74	2.24M
November 13, 2024	55.82	55.86	55.86	55.9	55.79	3.74M
November 12, 2024	55.92	55.82	55.82	56.05	55.81	4.12M
November 11, 2024	56	55.9	55.9	56.01	55.86	5.12M
November 08, 2024	55.94	56.02	56.02	56.09	55.94	1.22M
November 07, 2024	56.09	55.96	55.96	56.11	55.91	2.62M
November 06, 2024	56	56.04	56.04	56.12	55.86	3.15M
November 05, 2024	55.94	55.8	55.8	55.94	55.8	5.02M
November 04, 2024	56.05	55.88	55.88	56.1	55.7	7.65M
November 01, 2024	56.45	56.25	56.25	56.47	56.23	4.13M
October 31, 2024	56.4	56.42	56.42	56.46	56.34	1.93M
October 30, 2024	56.4	56.36	56.36	56.44	56.34	1.59M
October 29, 2024	56.42	56.4	56.4	56.51	56.36	1.77M
October 28, 2024	56.5	56.39	56.39	56.55	56.38	2.29M
October 25, 2024	56.34	56.51	56.51	56.55	56.34	5.11M
October 24, 2024	56.27	56.31	56.31	56.53	56.2	9.8M
October 23, 2024	55.85	55.89	55.89	55.92	55.74	1.74M

Smartsheet Inc. (SMAR) NYSE