Smartsheet - 6 Year Stock Price History | SMAR

Historical daily share price chart and data for Smartsheet since 2018 adjusted for splits and dividends. The latest closing stock price for Smartsheet as of July 11, 2024 is 43.09.
  • The all-time high Smartsheet stock closing price was 84.41 on February 12, 2021.
  • The Smartsheet 52-week high stock price is 49.42, which is 14.7% above the current share price.
  • The Smartsheet 52-week low stock price is 35.52, which is 17.6% below the current share price.
  • The average Smartsheet stock price for the last 52 weeks is 41.90.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Smartsheet Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 41.8264 46.6100 48.5700 36.5800 43.0900 -9.89%
2023 42.5960 38.8700 51.6600 35.7300 47.8200 21.49%
2022 41.5366 76.4300 76.4300 25.9300 39.3600 -49.18%
2021 68.9531 68.1200 84.4100 52.1600 77.4500 11.78%
2020 50.8378 45.8400 73.8600 32.0500 69.2900 54.25%
2019 41.5892 24.2100 54.9400 22.5700 44.9200 80.69%
Sector Industry Market Cap Revenue
Computer and Technology Internet Software $5.961B $0.958B
Smartsheet Inc. provides software solutions. It offers mobile applications, pre-built templates and integrations with cloud applications such as Box, Dropbox, Salesforce, Google Drive and Zapier. Smartsheet Inc is based in Washington, United States.
Stock Name Country Market Cap PE Ratio
Meta Platforms (META) United States $1300.481B 29.03
Palo Alto Networks (PANW) United States $107.191B 106.10
CrowdStrike (CRWD) United States $90.148B 561.26
PayPal Holdings (PYPL) United States $62.752B 15.03
Workday (WDAY) United States $60.105B 142.65
Snowflake (SNOW) United States $46.263B 0.00
Atlassian (TEAM) United States $46.237B 0.00
Fortinet (FTNT) United States $44.912B 39.99
Datadog (DDOG) United States $42.545B 317.98
Sea (SE) Singapore $42.296B 1478.00
Veeva Systems (VEEV) United States $30.064B 53.14
Pinterest (PINS) United States $28.775B 175.50
Cloudflare (NET) United States $27.870B 0.00
Snap (SNAP) United States $26.864B 0.00
HubSpot (HUBS) United States $24.960B 0.00
Samsara (IOT) United States $19.972B 0.00
MongoDB (MDB) United States $18.248B 0.00
Topicus (TOITF) Canada $18.211B 94.52
Zoom Video Communications (ZM) United States $17.505B 21.77
Bentley Systems (BSY) United States $14.077B 61.77
Aspen Technology (AZPN) United States $12.080B 34.43
Reddit (RDDT) United States $11.493B 0.00
Monday (MNDY) Israel $11.168B 642.58
Toast (TOST) United States $11.040B 0.00
Nice (NICE) Israel $10.720B 24.32
F5 (FFIV) United States $10.174B 17.22
Twilio (TWLO) United States $9.759B 0.00
AppFolio (APPF) United States $9.115B 246.77
Paycom Software (PAYC) United States $8.396B 18.04
Informatica (INFA) United States $8.283B 75.86
GitLab (GTLB) United States $8.276B 0.00
Dayforce (DAY) United States $8.059B 64.61
Paylocity Holding (PCTY) United States $7.698B 36.67
KANZHUN LIMITED (BZ) China $7.214B 48.62
HashiCorp (HCP) United States $6.757B 0.00
Unity Software (U) United States $6.457B 0.00
Rubrik (RBRK) United States $5.940B 0.00
Vertex (VERX) United States $5.679B 140.81
BILL Holdings (BILL) United States $5.399B 195.65
Trump Media & Technology Group (DJT) United States $5.276B 0.00
Tenable Holdings (TENB) United States $5.050B 0.00
Clearwater Analytics Holdings (CWAN) United States $4.561B 0.00
StoneCo (STNE) Cayman Islands $4.217B 12.09
Workiva (WK) United States $4.005B 0.00
Alight (ALIT) United States $4.003B 16.20
Freshworks (FRSH) United States $3.813B 0.00
Clarivate (CLVT) United Kingdom $3.776B 8.43
JFrog (FROG) United States $3.675B 0.00
Box (BOX) United States $3.674B 149.71
NCino (NCNO) United States $3.654B 317.50
Waystar Holding (WAY) $3.578B 0.00
DoubleVerify Holdings (DV) United States $3.441B 52.71
Kingdee Software Group (KGDEY) China $3.401B 0.00
Asana (ASAN) United States $3.084B 0.00
Five9 (FIVN) United States $3.082B 0.00
DigitalOcean Holdings (DOCN) United States $3.032B 40.11
Alkami Technology (ALKT) United States $2.964B 0.00
BlackLine (BL) United States $2.960B 119.72
Intapp (INTA) United States $2.606B 0.00
AvidXchange Holdings (AVDX) United States $2.523B 0.00
Rapid7 (RPD) United States $2.502B 100.38
Appian (APPN) United States $2.347B 0.00
ODDITY Tech (ODD) Israel $2.340B 35.47
Evolent Health (EVH) United States $2.280B 35.04
Calix (CALX) United States $2.217B 48.33
Ziff Davis (ZD) United States $2.213B 8.33
Paycor HCM (PYCR) United States $2.185B 81.73
Rumble (RUM) United States $2.157B 0.00
Grindr (GRND) United States $2.147B 47.00
EverCommerce (EVCM) United States $2.073B 0.00
PagerDuty (PD) United States $2.007B 0.00
SolarWinds (SWI) United States $1.975B 21.74
Magnite (MGNI) United States $1.966B 175.50
Compass (COMP) United States $1.963B 0.00
SEMrush Holdings (SEMR) United States $1.961B 150.00
Arlo Technologies (ARLO) United States $1.620B 0.00
Diebold Nixdorf (DBD) United States $1.502B 0.00
Getty Images Holdings (GETY) United States $1.414B 24.71
E2open Parent Holdings (ETWO) United States $1.410B 24.35
Zuora (ZUO) United States $1.313B 0.00
VTEX (VTEX) United Kingdom $1.308B 0.00
Udemy (UDMY) United States $1.268B 0.00
WalkMe (WKME) Israel $1.206B 0.00
Bumble (BMBL) United States $1.162B 54.18
Docebo (DCBO) Canada $1.150B 65.53
Soho House & Co (SHCO) United Kingdom $1.147B 0.00
Enfusion (ENFN) United States $1.115B 217.50
Riskified (RSKD) United States $1.109B 0.00
Nextdoor Holdings (KIND) United States $1.089B 0.00
Fastly (FSLY) United States $1.022B 0.00
PubMatic (PUBM) United States $1.010B 96.33
Hello Group (MOMO) China $0.968B 6.07
Couchbase (BASE) United States $0.877B 0.00
Tuya (TUYA) China $0.857B 0.00
Radware (RDWR) Israel $0.833B 0.00
I3 Verticals (IIIV) United States $0.745B 27.16
Yalla Group (YALA) $0.744B 6.70
Olo (OLO) United States $0.709B 0.00
Kingsoft Cloud Holdings (KC) China $0.693B 0.00
Blend Labs (BLND) United States $0.621B 0.00
Thryv Holdings (THRY) United States $0.612B 89.95
Planet Labs PBC (PL) United States $0.570B 0.00
Cognyte Software (CGNT) Israel $0.547B 0.00
ONESPAN INC (OSPN) United States $0.489B 44.59
Consensus Cloud Solutions (CCSI) United States $0.333B 3.64
Jiayin Group (JFIN) China $0.332B 1.84
CS Disco (LAW) United States $0.324B 0.00
Arteris (AIP) United States $0.310B 0.00
ReposiTrak (TRAK) United States $0.303B 57.41
Chegg (CHGG) United States $0.300B 36.62
8x8 Inc (EGHT) United States $0.285B 0.00
Materialise (MTLS) Belgium $0.284B 24.00
Domo (DOMO) United States $0.283B 0.00
Backblaze (BLZE) United States $0.269B 0.00
Rimini Street (RMNI) United States $0.268B 8.46
ON24 (ONTF) United States $0.257B 0.00
Innovid (CTV) Israel $0.250B 0.00
Audioeye (AEYE) United States $0.222B 0.00
Digital Turbine (APPS) United States $0.205B 8.00
D-Wave Quantum (QBTS) United States $0.202B 0.00
Perfect (PERF) Taiwan $0.196B 28.88
Porch (PRCH) United States $0.193B 0.00
EGain (EGAN) United States $0.191B 22.86
Kaltura (KLTR) United States $0.176B 0.00
Rekor Systems (REKR) United States $0.162B 0.00
Inseego (INSG) United States $0.138B 0.00
TIAN GE INTERAC (TGRVF) China $0.137B 0.00
Cheetah Mobile (CMCM) China $0.123B 0.00
Sangoma Technologies (SANG) Canada $0.112B 0.00
Plum Acquisition I (PLMI) United States $0.109B 0.00
Synchronoss Technologies (SNCR) United States $0.099B 0.00
GAN (GAN) United States $0.070B 0.00
Upland Software (UPLD) United States $0.065B 7.12
Edgio (EGIO) United States $0.064B 0.00
SurgePays (SURG) United States $0.058B 2.60
Quantum Computing (QUBT) United States $0.057B 0.00
SCHMID Group (SHMD) Cayman Islands $0.049B 0.00
Phunware (PHUN) United States $0.048B 0.00
Wireless Ronin Technologies (CREX) United States $0.047B 0.00
MIND C.T.I (MNDO) Israel $0.039B 7.72
IZEA WORLDWIDE, INC (IZEA) United States $0.038B 0.00
MariaDB (MRDB) United States $0.037B 0.00
OneMedNet (ONMD) United States $0.026B 0.00
KOREs (KORE) United States $0.025B 0.00
LeddarTech Holdings (LDTC) Canada $0.025B 0.00
MultiSensor AI Holdings (MSAI) United States $0.023B 0.00
VirnetX Holding Corp (VHC) United States $0.022B 0.00
Aurora Mobile (JG) China $0.015B 0.00
ARB IOT Group (ARBB) Singapore $0.014B 0.00
2U (TWOU) United States $0.014B 0.00
Next Technology Holding (NXTT) China $0.013B 0.00
Verb Technology (VERB) United States $0.013B 0.00
MF (MFI) Hong Kong, SAR China $0.012B 0.00
Nvni Group (NVNI) United States $0.012B 0.00
Shiftpixy (PIXY) United States $0.011B 0.00
EzFill Holdings (EZFL) United States $0.009B 0.00
Collective Audience (CAUD) United States $0.009B 0.00
ICoreConnect (ICCT) United States $0.008B 0.00
Iveda Solutions (IVDA) United States $0.008B 0.00
Locafy (LCFY) Australia $0.008B 0.00
CISO Global (CISO) United States $0.007B 0.00
Amesite (AMST) United States $0.007B 0.00
Versus Systems (VS) Canada $0.004B 0.00
Oblong (OBLG) United States $0.004B 0.00
WaveDancer (WAVD) United States $0.004B 0.00
DatChat (DATS) United States $0.003B 0.00
SCWorx (WORX) United States $0.002B 0.00
My Size (MYSZ) Israel $0.002B 0.00
BYND Cannasoft Enterprises (BCAN) Israel $0.000B 0.00
Qutoutiao (QTT) China $0.000B 0.00
Castlight Health, Inc (CSLT) United States $0.000B 0.00
ForgeRock (FORG) United States $0.000B 0.00
Karooooo (KARO) Singapore $0.000B 25.81
Cloopen (RAAS) China $0.000B 0.00