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 April 17, 2024 is 37.70.
- 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 40.1% above the current share price.
- The Smartsheet 52-week low stock price is 35.52, which is 5.8% below the current share price.
- The average Smartsheet stock price for the last 52 weeks is 42.25.
| Smartsheet Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 42.6626 | 46.6100 | 48.5700 | 36.5800 | 37.7000 | -21.16% |
| 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 | $5.027B | $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 | $1274.091B | 32.06 |
| Palo Alto Networks (PANW) | United States | $88.859B | 105.37 |
| CrowdStrike (CRWD) | United States | $72.355B | 610.51 |
| Workday (WDAY) | United States | $68.030B | 207.82 |
| PayPal Holdings (PYPL) | United States | $66.769B | 16.87 |
| Atlassian (TEAM) | United States | $50.545B | 0.00 |
| Snowflake (SNOW) | United States | $50.230B | 0.00 |
| Fortinet (FTNT) | United States | $49.200B | 47.07 |
| Datadog (DDOG) | United States | $42.131B | 746.77 |
| Veeva Systems (VEEV) | United States | $32.323B | 68.15 |
| HubSpot (HUBS) | United States | $32.120B | 0.00 |
| Sea (SE) | Singapore | $31.841B | 234.92 |
| Cloudflare (NET) | United States | $30.741B | 0.00 |
| MongoDB (MDB) | United States | $25.476B | 0.00 |
| Pinterest (PINS) | United States | $22.203B | 218.00 |
| Topicus (TOITF) | Canada | $18.632B | 103.53 |
| Zoom Video Communications (ZM) | United States | $18.232B | 26.11 |
| Snap (SNAP) | United States | $17.183B | 0.00 |
| Samsara (IOT) | United States | $17.033B | 0.00 |
| Nice (NICE) | Israel | $14.729B | 35.83 |
| Bentley Systems (BSY) | United States | $13.975B | 66.08 |
| Aspen Technology (AZPN) | United States | $12.738B | 41.94 |
| Paycom Software (PAYC) | United States | $10.943B | 32.67 |
| F5 (FFIV) | United States | $10.765B | 19.11 |
| Twilio (TWLO) | United States | $10.712B | 0.00 |
| Informatica (INFA) | United States | $10.334B | 125.07 |
| Toast (TOST) | United States | $9.806B | 0.00 |
| Unity Software (U) | United States | $9.239B | 0.00 |
| Dayforce (DAY) | United States | $9.116B | 93.02 |
| Monday (MNDY) | Israel | $9.072B | 0.00 |
| Paylocity Holding (PCTY) | United States | $8.957B | 48.18 |
| GitLab (GTLB) | United States | $8.542B | 0.00 |
| AppFolio (APPF) | United States | $7.696B | 0.00 |
| KANZHUN LIMITED (BZ) | China | $6.781B | 54.73 |
| BILL Holdings (BILL) | United States | $6.571B | 6250.00 |
| Reddit (RDDT) | United States | $6.541B | 0.00 |
| Tenable Holdings (TENB) | United States | $5.428B | 0.00 |
| DoubleVerify Holdings (DV) | United States | $5.181B | 73.58 |
| Freshworks (FRSH) | United States | $5.154B | 0.00 |
| Alight (ALIT) | United States | $5.089B | 20.55 |
| StoneCo (STNE) | Cayman Islands | $4.805B | 15.93 |
| HashiCorp (HCP) | United States | $4.721B | 0.00 |
| Vertex (VERX) | United States | $4.602B | 142.00 |
| Clarivate (CLVT) | United Kingdom | $4.537B | 9.70 |
| Workiva (WK) | United States | $4.218B | 0.00 |
| Five9 (FIVN) | United States | $4.190B | 0.00 |
| Clearwater Analytics Holdings (CWAN) | United States | $3.971B | 0.00 |
| JFrog (FROG) | United States | $3.820B | 0.00 |
| Box (BOX) | United States | $3.796B | 219.17 |
| BlackLine (BL) | United States | $3.688B | 426.29 |
| Evolent Health (EVH) | United States | $3.481B | 59.14 |
| Kingdee Software Group (KGDEY) | China | $3.480B | 0.00 |
| NCino (NCNO) | United States | $3.420B | 998.00 |
| Trump Media & Technology Group (DJT) | United States | $3.122B | 0.00 |
| Asana (ASAN) | United States | $3.046B | 0.00 |
| Paycor HCM (PYCR) | United States | $3.037B | 170.60 |
| DigitalOcean Holdings (DOCN) | United States | $3.034B | 56.63 |
| Rapid7 (RPD) | United States | $2.739B | 0.00 |
| Appian (APPN) | United States | $2.681B | 0.00 |
| Ziff Davis (ZD) | United States | $2.355B | 9.10 |
| Rumble (RUM) | United States | $2.336B | 0.00 |
| Alkami Technology (ALKT) | United States | $2.325B | 0.00 |
| AvidXchange Holdings (AVDX) | United States | $2.315B | 0.00 |
| Intapp (INTA) | United States | $2.288B | 0.00 |
| ODDITY Tech (ODD) | Israel | $1.990B | 35.71 |
| PagerDuty (PD) | United States | $1.922B | 0.00 |
| Calix (CALX) | United States | $1.921B | 35.39 |
| SolarWinds (SWI) | United States | $1.781B | 23.53 |
| Grindr (GRND) | United States | $1.737B | 248.00 |
| SEMrush Holdings (SEMR) | United States | $1.723B | 1192.00 |
| Fastly (FSLY) | United States | $1.695B | 0.00 |
| Compass (COMP) | United States | $1.695B | 0.00 |
| EverCommerce (EVCM) | United States | $1.610B | 0.00 |
| Getty Images Holdings (GETY) | United States | $1.547B | 27.29 |
| Udemy (UDMY) | United States | $1.528B | 0.00 |
| Everbridge (EVBG) | United States | $1.446B | 89.41 |
| VTEX (VTEX) | United Kingdom | $1.369B | 0.00 |
| Docebo (DCBO) | Canada | $1.342B | 90.12 |
| Bumble (BMBL) | United States | $1.299B | 0.00 |
| Diebold Nixdorf (DBD) | United States | $1.246B | 0.00 |
| Zuora (ZUO) | United States | $1.237B | 0.00 |
| E2open Parent Holdings (ETWO) | United States | $1.215B | 19.85 |
| Couchbase (BASE) | United States | $1.200B | 0.00 |
| Enfusion (ENFN) | United States | $1.187B | 103.00 |
| Magnite (MGNI) | United States | $1.178B | 217.25 |
| Model N (MODN) | United States | $1.157B | 174.41 |
| PubMatic (PUBM) | United States | $1.087B | 127.82 |
| Soho House & Co (SHCO) | United Kingdom | $1.070B | 0.00 |
| Hello Group (MOMO) | China | $1.043B | 4.03 |
| Arlo Technologies (ARLO) | United States | $1.032B | 0.00 |
| Riskified (RSKD) | United States | $0.874B | 0.00 |
| Tuya (TUYA) | China | $0.827B | 0.00 |
| Thryv Holdings (THRY) | United States | $0.788B | 100.68 |
| Olo (OLO) | United States | $0.784B | 0.00 |
| Nextdoor Holdings (KIND) | United States | $0.772B | 0.00 |
| I3 Verticals (IIIV) | United States | $0.754B | 25.66 |
| Yalla Group (YALA) | $0.727B | 7.28 | |
| Radware (RDWR) | Israel | $0.724B | 0.00 |
| Chegg (CHGG) | United States | $0.701B | 68.10 |
| WalkMe (WKME) | Israel | $0.669B | 0.00 |
| Kingsoft Cloud Holdings (KC) | China | $0.657B | 0.00 |
| Blend Labs (BLND) | United States | $0.600B | 0.00 |
| Planet Labs PBC (PL) | United States | $0.503B | 0.00 |
| Cognyte Software (CGNT) | Israel | $0.477B | 0.00 |
| CS Disco (LAW) | United States | $0.471B | 0.00 |
| Backblaze (BLZE) | United States | $0.375B | 0.00 |
| ONESPAN INC (OSPN) | United States | $0.374B | 0.00 |
| Jiayin Group (JFIN) | China | $0.341B | 1.88 |
| Innovid (CTV) | Israel | $0.336B | 0.00 |
| Porch (PRCH) | United States | $0.327B | 0.00 |
| Domo (DOMO) | United States | $0.304B | 0.00 |
| Materialise (MTLS) | Belgium | $0.288B | 24.40 |
| 8x8 Inc (EGHT) | United States | $0.283B | 0.00 |
| ON24 (ONTF) | United States | $0.282B | 0.00 |
| D-Wave Quantum (QBTS) | United States | $0.280B | 0.00 |
| ReposiTrak (TRAK) | United States | $0.277B | 52.45 |
| Arteris (AIP) | United States | $0.265B | 0.00 |
| Rimini Street (RMNI) | United States | $0.261B | 7.25 |
| Consensus Cloud Solutions (CCSI) | United States | $0.241B | 2.94 |
| Perfect (PERF) | Taiwan | $0.211B | 31.00 |
| EGain (EGAN) | United States | $0.191B | 27.86 |
| Digital Turbine (APPS) | United States | $0.183B | 8.14 |
| Kaltura (KLTR) | United States | $0.175B | 0.00 |
| Rekor Systems (REKR) | United States | $0.160B | 0.00 |
| Audioeye (AEYE) | United States | $0.152B | 0.00 |
| ZeroFox Holdings (ZFOX) | United States | $0.141B | 0.00 |
| Plum Acquisition I (PLMI) | United States | $0.125B | 0.00 |
| Cheetah Mobile (CMCM) | China | $0.113B | 0.00 |
| Sangoma Technologies (SANG) | Canada | $0.111B | 0.00 |
| Edgio (EGIO) | United States | $0.093B | 0.00 |
| Quantum Computing (QUBT) | United States | $0.071B | 0.00 |
| Synchronoss Technologies (SNCR) | United States | $0.071B | 0.00 |
| SurgePays (SURG) | United States | $0.071B | 2.63 |
| KOREs (KORE) | United States | $0.066B | 0.00 |
| Upland Software (UPLD) | United States | $0.065B | 6.22 |
| LeddarTech Holdings (LDTC) | Canada | $0.064B | 0.00 |
| GAN (GAN) | United States | $0.058B | 0.00 |
| Cirata (WANSF) | Jersey | $0.054B | 0.00 |
| Phunware (PHUN) | United States | $0.051B | 0.00 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.039B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.038B | 7.54 |
| MariaDB (MRDB) | United States | $0.033B | 0.00 |
| Wireless Ronin Technologies (CREX) | United States | $0.033B | 0.00 |
| Inseego (INSG) | United States | $0.027B | 0.00 |
| ARB IOT Group (ARBB) | Singapore | $0.026B | 0.00 |
| 2U (TWOU) | United States | $0.025B | 0.00 |
| VirnetX Holding Corp (VHC) | United States | $0.021B | 0.00 |
| Aurora Mobile (JG) | China | $0.018B | 0.00 |
| OneMedNet (ONMD) | United States | $0.016B | 0.00 |
| Nvni Group (NVNI) | United States | $0.015B | 0.00 |
| MultiSensor AI Holdings (MSAI) | United States | $0.015B | 0.00 |
| CISO Global (CISO) | United States | $0.015B | 0.00 |
| Next Technology Holding (NXTT) | China | $0.014B | 0.00 |
| Iveda Solutions (IVDA) | United States | $0.014B | 0.00 |
| Verb Technology (VERB) | United States | $0.014B | 0.00 |
| ICoreConnect (ICCT) | United States | $0.011B | 0.00 |
| EzFill Holdings (EZFL) | United States | $0.011B | 0.00 |
| Shiftpixy (PIXY) | United States | $0.010B | 0.00 |
| Collective Audience (CAUD) | United States | $0.007B | 0.00 |
| OMNIQ (OMQS) | United States | $0.006B | 0.00 |
| Locafy (LCFY) | Australia | $0.005B | 0.00 |
| Amesite (AMST) | United States | $0.005B | 0.00 |
| WaveDancer (WAVD) | United States | $0.004B | 0.00 |
| DatChat (DATS) | United States | $0.004B | 0.00 |
| Versus Systems (VS) | Canada | $0.003B | 0.00 |
| Oblong (OBLG) | United States | $0.003B | 0.00 |
| SCWorx (WORX) | United States | $0.003B | 0.00 |
| My Size (MYSZ) | Israel | $0.002B | 0.00 |
| BYND Cannasoft Enterprises (BCAN) | Israel | $0.001B | 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 | 22.35 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |