Smartsheet - 5 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 October 02, 2023 is 40.63.
  • The all-time high Smartsheet stock closing price was 84.41 on February 12, 2021.
  • The Smartsheet 52-week high stock price is 52.81, which is 30% above the current share price.
  • The Smartsheet 52-week low stock price is 25.09, which is 38.2% below the current share price.
  • The average Smartsheet stock price for the last 52 weeks is 40.48.
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
2023 42.5778 38.8700 51.6600 35.7300 40.6300 3.23%
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 $5.467B $0.767B
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 $772.489B 28.56
Palo Alto Networks (PANW) United States $72.347B 142.95
PayPal Holdings (PYPL) United States $64.191B 16.38
Workday (WDAY) United States $56.291B 477.44
Atlassian (TEAM) United States $51.865B 0.00
Snowflake (SNOW) United States $50.368B 0.00
Fortinet (FTNT) United States $46.084B 46.57
CrowdStrike (CRWD) United States $39.968B 0.00
Veeva Systems (VEEV) United States $32.685B 80.10
Datadog (DDOG) United States $29.604B 0.00
Sea (SE) Singapore $24.821B 112.69
MongoDB (MDB) United States $24.675B 0.00
HubSpot (HUBS) United States $24.633B 0.00
Splunk (SPLK) United States $24.526B 1044.64
Cloudflare (NET) United States $21.069B 0.00
Zoom Video Communications (ZM) United States $21.049B 99.91
Pinterest (PINS) United States $18.110B 0.00
Paycom Software (PAYC) United States $15.677B 48.28
Snap (SNAP) United States $14.459B 0.00
Bentley Systems (BSY) United States $14.214B 74.87
Topicus (TOITF) Canada $13.710B 88.70
Samsara (IOT) United States $13.486B 0.00
Aspen Technology (AZPN) United States $13.151B 43.55
Unity Software (U) United States $12.037B 0.00
BILL Holdings (BILL) United States $11.574B 0.00
Nice (NICE) Israel $10.818B 28.81
Twilio (TWLO) United States $10.601B 0.00
Ceridian HCM (CDAY) United States $10.558B 848.13
Paylocity Holding (PCTY) United States $10.161B 64.43
Toast (TOST) United States $10.032B 0.00
F5 (FFIV) United States $9.557B 21.12
Monday (MNDY) Israel $7.030B 0.00
GitLab (GTLB) United States $6.996B 0.00
AppFolio (APPF) United States $6.510B 0.00
Informatica (INFA) United States $6.068B 0.00
New Relic (NEWR) United States $6.013B 0.00
Freshworks (FRSH) United States $5.848B 0.00
KANZHUN LIMITED (BZ) China $5.693B 137.91
Workiva (WK) United States $5.438B 0.00
Tenable Holdings (TENB) United States $5.181B 0.00
DoubleVerify Holdings (DV) United States $4.679B 93.17
Clearwater Analytics Holdings (CWAN) United States $4.679B 0.00
Five9 (FIVN) United States $4.643B 0.00
Clarivate (CLVT) United Kingdom $4.538B 9.72
HashiCorp (HCP) United States $4.426B 0.00
Kingdee Software Group (KGDEY) China $4.161B 0.00
Paycor HCM (PYCR) United States $4.043B 456.60
Asana (ASAN) United States $4.022B 0.00
Alight (ALIT) United States $3.951B 22.16
NCino (NCNO) United States $3.591B 0.00
Vertex (VERX) United States $3.513B 231.00
Box (BOX) United States $3.487B 201.75
BlackLine (BL) United States $3.383B 0.00
Appian (APPN) United States $3.335B 0.00
StoneCo (STNE) Cayman Islands $3.335B 20.52
Evolent Health (EVH) United States $3.084B 41.89
Calix (CALX) United States $3.040B 69.46
EngageSmart (ESMT) United States $3.011B 112.44
Ziff Davis (ZD) United States $2.953B 11.27
Rapid7 (RPD) United States $2.793B 0.00
Alteryx (AYX) United States $2.678B 0.00
Getty Images Holdings (GETY) United States $2.589B 0.00
JFrog (FROG) United States $2.584B 0.00
Fastly (FSLY) United States $2.477B 0.00
Intapp (INTA) United States $2.192B 0.00
DigitalOcean Holdings (DOCN) United States $2.135B 89.00
PagerDuty (PD) United States $2.099B 0.00
ForgeRock (FORG) United States $2.069B 0.00
Bumble (BMBL) United States $2.037B 42.63
Rumble (RUM) United States $1.968B 0.00
AvidXchange Holdings (AVDX) United States $1.916B 0.00
EverCommerce (EVCM) United States $1.893B 0.00
Alkami Technology (ALKT) United States $1.717B 0.00
ODDITY Tech (ODD) Israel $1.603B 0.00
SolarWinds (SWI) United States $1.555B 23.60
Diebold Nixdorf (DBD) $1.516B 0.00
Udemy (UDMY) United States $1.429B 0.00
E2open Parent Holdings (ETWO) United States $1.377B 19.74
Soho House & Co (SHCO) United Kingdom $1.362B 0.00
Hello Group (MOMO) China $1.323B 5.45
Docebo (DCBO) Canada $1.295B 122.79
Kingsoft Cloud Holdings (KC) China $1.251B 0.00
SEMrush Holdings (SEMR) United States $1.213B 0.00
Zuora (ZUO) United States $1.158B 0.00
Enfusion (ENFN) United States $1.107B 99.67
Magnite (MGNI) United States $1.033B 75.40
Chegg (CHGG) United States $1.029B 49.56
Grindr (GRND) United States $1.001B 0.00
Olo (OLO) United States $0.989B 0.00
Arlo Technologies (ARLO) United States $0.969B 0.00
VTEX (VTEX) United Kingdom $0.947B 0.00
Model N (MODN) United States $0.938B 0.00
Everbridge (EVBG) United States $0.914B 0.00
Yalla Group (YALA) $0.817B 10.48
Couchbase (BASE) United States $0.808B 0.00
Tuya (TUYA) China $0.783B 0.00
Arco Platform (ARCE) Brazil $0.770B 0.00
Planet Labs PBC (PL) United States $0.743B 0.00
Radware (RDWR) Israel $0.741B 0.00
Riskified (RSKD) Israel $0.735B 0.00
I3 Verticals (IIIV) United States $0.705B 24.02
Nextdoor Holdings (KIND) United States $0.693B 0.00
Thryv Holdings (THRY) United States $0.650B 7.33
PubMatic (PUBM) $0.628B 46.54
Digital Turbine (APPS) United States $0.608B 9.92
Consensus Cloud Solutions (CCSI) United States $0.495B 6.81
ONESPAN INC (OSPN) United States $0.430B 0.00
CS Disco (LAW) United States $0.399B 0.00
Domo (DOMO) United States $0.354B 0.00
Blend Labs (BLND) United States $0.337B 0.00
Materialise (MTLS) Belgium $0.324B 0.00
Cognyte Software (CGNT) Israel $0.317B 0.00
8x8 Inc (EGHT) United States $0.302B 0.00
Jiayin Group (JFIN) China $0.289B 1.46
ON24 (ONTF) United States $0.278B 0.00
Kaltura (KLTR) United States $0.240B 0.00
Arteris (AIP) United States $0.235B 0.00
2U (TWOU) United States $0.201B 0.00
Backblaze (BLZE) United States $0.199B 0.00
Rimini Street (RMNI) United States $0.196B 5.95
Rekor Systems (REKR) United States $0.195B 0.00
EGain (EGAN) United States $0.193B 87.57
Edgio (EGIO) United States $0.192B 0.00
Innovid (CTV) Israel $0.178B 0.00
Upland Software (UPLD) United States $0.151B 7.83
Semantix (STIX) Brazil $0.142B 0.00
D-Wave Quantum (QBTS) Canada $0.140B 0.00
TIAN GE INTERAC (TGRVF) China $0.137B 0.00
MiX Telematics (MIXT) United States $0.134B 14.53
ZeroFox Holdings (ZFOX) United States $0.106B 0.00
Social Leverage Acquisition Corp I (SLAC) United States $0.104B 0.00
Synchronoss Technologies (SNCR) United States $0.090B 0.00
Sangoma Technologies (SANG) Canada $0.083B 0.00
Innovative Beverages (QUBT) United States $0.081B 0.00
Porch (PRCH) United States $0.079B 0.00
SurgePays (SURG) United States $0.067B 5.57
Audioeye (AEYE) United States $0.058B 0.00
Cheetah Mobile (CMCM) China $0.057B 0.00
KOREs (KORE) United States $0.052B 0.00
GAN (GAN) United States $0.052B 0.00
HEYU BIOLOGICAL TECHNOLOGY CORP (HYBT) China $0.052B 0.00
Inseego (INSG) United States $0.049B 0.00
ARB IOT Group (ARBB) $0.047B 0.00
MIND C.T.I (MNDO) Israel $0.038B 7.51
IZEA WORLDWIDE, INC (IZEA) United States $0.034B 0.00
MariaDB (MRDB) United States $0.032B 0.00
ICoreConnect (ICCT) United States $0.032B 0.00
CISO Global (CISO) United States $0.025B 0.00
Phunware (PHUN) United States $0.022B 0.00
Moatable (MTBL) United States $0.019B 0.00
VirnetX Holding Corp (VHC) United States $0.018B 0.00
Aurora Mobile (JG) China $0.017B 0.00
WeTrade Group (WETG) China $0.014B 0.00
Iveda Solutions (IVDA) United States $0.014B 0.00
OMNIQ (OMQS) United States $0.013B 0.00
Near Intelligence (NIR) United States $0.013B 0.00
Wireless Ronin Technologies (CREX) United States $0.011B 0.00
EzFill Holdings (EZFL) United States $0.011B 0.00
Shiftpixy (PIXY) United States $0.010B 0.00
Sonic Foundry (SOFO) United States $0.008B 0.00
Locafy (LCFY) Australia $0.007B 0.00
Amesite (AMST) United States $0.006B 0.00
Nogin (NOGN) United States $0.006B 0.00
DatChat (DATS) United States $0.006B 0.00
WaveDancer (WAVD) United States $0.005B 0.00
SCWorx (WORX) United States $0.003B 0.00
Verb Technology (VERB) United States $0.003B 0.00
Versus Systems (VS) Canada $0.002B 0.00
My Size (MYSZ) Israel $0.002B 0.00
Sigma Additive Solutions (SASI) United States $0.002B 0.00
Powerbridge Technologies (PBTS) China $0.002B 0.00
Oblong (OBLG) United States $0.001B 0.00
Qutoutiao (QTT) China $0.000B 0.00
Compass (COMP) United States $0.000B 0.00
Castlight Health, Inc (CSLT) United States $0.000B 0.00
Karooooo (KARO) Singapore $0.000B 17.94
Perfect (PERF) Taiwan $0.000B 0.00
Cloopen (RAAS) China $0.000B 0.00
WalkMe (WKME) Israel $0.000B 0.00