Get the Stockscreener App
56.46
0.28%
0.16
Smartsheet Inc Stock (SMAR) Price History
The historical daily chart and data for Smartsheet Inc stock (SMAR), show that the latest closing stock price as of January 17, 2025, is $56.46.
- Smartsheet Inc all-time high stock price is $85.65, occurred on September 03, 2021.
- The lowest Smartsheet Inc stock price recorded was $18.06 on April 27, 2018. Since then, Smartsheet Inc's stock price has risen over 212.62% to $56.46 now.
- The 52-week high stock price for SMAR is $56.55, representing a 0.16% increase from the current share price, occurred on October 28, 2024.
- The 52-week low stock price for SMAR is $35.52, indicating a -37.09% decrease from the current share price, occurred on March 15, 2024.
- The closing price of Smartsheet Inc (SMAR) stock in the beginning of 2024 was $76.43. The stock closed the year at $39.36, a loss of over -48.50% for the year.
The table below shows more information about SMAR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 17, 2025 | $56.48 | $56.45 | $0.03 | 9,691,980.0 | +0.28% |
| Jan 16, 2025 | $56.35 | $56.28 | $0.07 | 2,707,276.0 | -0.04% |
| Jan 15, 2025 | $56.36 | $56.28 | $0.08 | 2,897,751.0 | -0.07% |
| Jan 14, 2025 | $56.38 | $56.30 | $0.085 | 3,918,196.0 | +0.05% |
| Jan 13, 2025 | $56.43 | $56.32 | $0.11 | 4,081,377.0 | -0.07% |
| Jan 10, 2025 | $56.39 | $56.32 | $0.07 | 6,234,652.0 | +0.30% |
| Jan 08, 2025 | $56.24 | $56.13 | $0.11 | 2,921,946.0 | +0.09% |
| Jan 07, 2025 | $56.22 | $56.12 | $0.095 | 3,173,773.0 | -0.04% |
| Jan 06, 2025 | $56.24 | $56.07 | $0.17 | 2,776,955.0 | -0.05% |
| Jan 03, 2025 | $56.20 | $56.05 | $0.15 | 2,758,655.0 | +0.25% |
| Jan 02, 2025 | $56.18 | $56.04 | $0.14 | 2,731,988.0 | +0.05% |
| Dec 31, 2024 | $56.12 | $56.00 | $0.12 | 2,497,207.0 | +0.02% |
| Dec 30, 2024 | $56.07 | $55.98 | $0.09 | 2,416,369.0 | +0.07% |
| Dec 27, 2024 | $56.07 | $55.96 | $0.11 | 3,398,465.0 | -0.09% |
| Dec 26, 2024 | $56.06 | $55.97 | $0.095 | 1,678,897.0 | +0.05% |
| Dec 24, 2024 | $56.03 | $55.97 | $0.06 | 746,770.0 | +0.05% |
Smartsheet Inc Stock (SMAR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Smartsheet Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMAR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Smartsheet Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Smartsheet Inc Stock (SMAR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $56.48 | $56.04 | $0.44 | 53,586,529.0 | +0.77% |
Smartsheet Inc Stock (SMAR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $56.18 | $55.91 | $0.27 | 53,521,228.0 | +0.13% |
| Nov, 2024 | $56.47 | $55.70 | $0.77 | 59,524,195.0 | -0.83% |
| Oct, 2024 | $56.55 | $55.32 | $1.23 | 75,418,989.0 | +1.91% |
| Sep, 2024 | $55.60 | $45.73 | $9.87 | 128,978,076.0 | +13.44% |
| Aug, 2024 | $50.38 | $43.99 | $6.38 | 20,320,018.0 | +1.75% |
| Jul, 2024 | $49.09 | $42.44 | $6.65 | 27,473,708.0 | +8.80% |
| Jun, 2024 | $45.34 | $36.81 | $8.53 | 38,343,265.0 | +19.14% |
| May, 2024 | $42.42 | $36.56 | $5.86 | 26,110,520.0 | -2.19% |
| Apr, 2024 | $39.79 | $36.27 | $3.52 | 33,750,806.0 | -1.74% |
| Mar, 2024 | $43.63 | $35.52 | $8.11 | 45,324,281.0 | -8.79% |
| Feb, 2024 | $48.35 | $40.71 | $7.64 | 22,101,170.0 | -6.14% |
| Jan, 2024 | $49.42 | $43.63 | $5.79 | 24,603,671.0 | -5.96% |
Smartsheet Inc Stock (SMAR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $48.96 | $42.61 | $6.35 | 33,121,095.0 | +12.84% |
| Nov, 2023 | $43.20 | $37.56 | $5.64 | 20,629,314.0 | +7.18% |
| Oct, 2023 | $44.72 | $37.51 | $7.21 | 21,818,524.0 | -2.27% |
| Sep, 2023 | $47.59 | $38.52 | $9.07 | 40,863,104.0 | -3.04% |
| Aug, 2023 | $44.38 | $38.12 | $6.26 | 25,042,432.0 | -6.01% |
| Jul, 2023 | $44.57 | $37.38 | $7.19 | 23,585,134.0 | +16.05% |
| Jun, 2023 | $52.81 | $37.31 | $15.50 | 55,112,344.0 | -22.83% |
| May, 2023 | $49.78 | $38.75 | $11.03 | 24,377,098.0 | +21.31% |
| Apr, 2023 | $48.12 | $38.97 | $9.15 | 17,284,195.0 | -14.50% |
| Mar, 2023 | $48.99 | $37.09 | $11.90 | 37,662,198.0 | +8.59% |
| Feb, 2023 | $48.45 | $41.46 | $6.99 | 23,378,832.0 | +1.87% |
| Jan, 2023 | $44.98 | $34.78 | $10.20 | 27,183,059.0 | +9.78% |
2.24%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):