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 December 03, 2024 is 56.03.
- The all-time high Smartsheet stock closing price was 84.41 on February 12, 2021.
- The Smartsheet 52-week high stock price is 56.55, which is 0.9% above the current share price.
- The Smartsheet 52-week low stock price is 35.52, which is 36.6% below the current share price.
- The average Smartsheet stock price for the last 52 weeks is 46.33.
| Smartsheet Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 46.3169 | 46.6100 | 56.5100 | 36.5800 | 56.0300 | 17.17% |
| 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 | $7.785B | $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) | US | $1549.153B | 28.91 |
| ARM Holdings (ARM) | GB | $147.095B | 194.97 |
| Palo Alto Networks (PANW) | US | $128.809B | 116.50 |
| CrowdStrike (CRWD) | US | $85.782B | 460.46 |
| PayPal Holdings (PYPL) | US | $85.356B | 18.59 |
| Fortinet (FTNT) | US | $73.035B | 50.96 |
| Atlassian (TEAM) | US | $69.890B | 0.00 |
| Workday (WDAY) | US | $68.121B | 135.29 |
| Sea (SE) | SG | $66.105B | 770.00 |
| Snowflake (SNOW) | US | $58.975B | 0.00 |
| Datadog (DDOG) | US | $52.660B | 254.12 |
| Adyen (ADYEY) | NL | $46.210B | 0.00 |
| HubSpot (HUBS) | US | $37.140B | 0.00 |
| Veeva Systems (VEEV) | US | $36.672B | 58.52 |
| Cloudflare (NET) | US | $36.004B | 0.00 |
| Samsara (IOT) | US | $30.394B | 0.00 |
| Reddit (RDDT) | US | $26.307B | 0.00 |
| Zoom Video Communications (ZM) | US | $25.433B | 28.30 |
| MongoDB (MDB) | US | $23.934B | 0.00 |
| Snap (SNAP) | US | $21.569B | 0.00 |
| Pinterest (PINS) | US | $21.180B | 87.06 |
| Toast (TOST) | US | $19.980B | 0.00 |
| Topicus (TOITF) | CA | $18.258B | 77.68 |
| Twilio (TWLO) | US | $16.458B | 238.44 |
| Docusign (DOCU) | US | $16.329B | 79.65 |
| Aspen Technology (AZPN) | US | $15.723B | 44.23 |
| F5 (FFIV) | US | $14.720B | 24.01 |
| Bentley Systems (BSY) | US | $14.382B | 56.86 |
| Monday (MNDY) | IL | $13.556B | 326.51 |
| Paycom Software (PAYC) | US | $13.255B | 28.07 |
| Dayforce (DAY) | US | $12.693B | 77.39 |
| Elastic (ESTC) | US | $11.704B | 0.00 |
| Nice (NICE) | IL | $11.654B | 22.97 |
| Paylocity Holding (PCTY) | US | $11.571B | 48.72 |
| GitLab (GTLB) | US | $10.250B | 0.00 |
| Unity Software (U) | US | $9.849B | 0.00 |
| AppFolio (APPF) | US | $9.504B | 88.37 |
| Rubrik (RBRK) | US | $9.171B | 0.00 |
| BILL Holdings (BILL) | US | $9.157B | 180.57 |
| Vertex (VERX) | US | $8.877B | 153.84 |
| Informatica (INFA) | US | $8.218B | 67.28 |
| OneStream (OS) | US | $7.408B | 0.00 |
| Clearwater Analytics Holdings (CWAN) | US | $7.317B | 296.20 |
| Trump Media & Technology Group (DJT) | US | $7.302B | 0.00 |
| HashiCorp (HCP) | US | $6.811B | 0.00 |
| Workiva (WK) | US | $5.440B | 0.00 |
| KANZHUN LIMITED (BZ) | CN | $5.316B | 32.60 |
| Waystar Holding (WAY) | US | $5.123B | 0.00 |
| Tenable Holdings (TENB) | US | $5.096B | 0.00 |
| Intapp (INTA) | US | $5.048B | 0.00 |
| Box (BOX) | US | $4.930B | 118.69 |
| Freshworks (FRSH) | US | $4.840B | 0.00 |
| NCino (NCNO) | US | $4.796B | 461.11 |
| Alight (ALIT) | US | $4.290B | 16.81 |
| Clarivate (CLVT) | GB | $4.064B | 8.54 |
| BlackLine (BL) | US | $3.924B | 43.61 |
| Alkami Technology (ALKT) | US | $3.861B | 0.00 |
| Kingdee Software Group (KGDEY) | CN | $3.820B | 0.00 |
| Compass (COMP) | US | $3.741B | 0.00 |
| CLEAR Secure (YOU) | US | $3.608B | 27.24 |
| DigitalOcean Holdings (DOCN) | US | $3.589B | 33.24 |
| DoubleVerify Holdings (DV) | US | $3.475B | 55.51 |
| Asana (ASAN) | US | $3.464B | 0.00 |
| Paycor HCM (PYCR) | US | $3.320B | 77.00 |
| Appian (APPN) | US | $3.297B | 0.00 |
| JFrog (FROG) | US | $3.135B | 0.00 |
| Five9 (FIVN) | US | $3.118B | 0.00 |
| StoneCo (STNE) | KY | $2.923B | 7.28 |
| Flywire (FLYW) | US | $2.824B | 151.33 |
| Rumble (RUM) | US | $2.769B | 0.00 |
| Grindr (GRND) | US | $2.700B | 80.47 |
| Rapid7 (RPD) | US | $2.690B | 37.33 |
| ODDITY Tech (ODD) | IL | $2.550B | 28.38 |
| Ziff Davis (ZD) | US | $2.540B | 10.43 |
| Magnite (MGNI) | US | $2.400B | 100.35 |
| SolarWinds (SWI) | US | $2.335B | 22.08 |
| AvidXchange Holdings (AVDX) | US | $2.327B | 565.50 |
| Calix (CALX) | US | $2.222B | 239.29 |
| EverCommerce (EVCM) | US | $2.211B | 0.00 |
| SEMrush Holdings (SEMR) | US | $2.020B | 172.12 |
| PagerDuty (PD) | US | $1.914B | 0.00 |
| Kingsoft Cloud Holdings (KC) | CN | $1.908B | 0.00 |
| Diebold Nixdorf (DBD) | US | $1.742B | 7.86 |
| WEBTOON Entertainment (WBTN) | US | $1.603B | 0.00 |
| Zuora (ZUO) | US | $1.506B | 0.00 |
| Docebo (DCBO) | CA | $1.497B | 62.70 |
| Evolent Health (EVH) | US | $1.365B | 27.88 |
| Blend Labs (BLND) | US | $1.354B | 0.00 |
| Fastly (FSLY) | US | $1.317B | 0.00 |
| Enfusion (ENFN) | US | $1.302B | 202.60 |
| Planet Labs PBC (PL) | US | $1.291B | 0.00 |
| Arlo Technologies (ARLO) | US | $1.281B | 0.00 |
| Udemy (UDMY) | US | $1.233B | 0.00 |
| Getty Images Holdings (GETY) | US | $1.213B | 26.82 |
| Olo (OLO) | US | $1.185B | 0.00 |
| VTEX (VTEX) | GB | $1.137B | 103.00 |
| Couchbase (BASE) | US | $1.084B | 0.00 |
| E2open Parent Holdings (ETWO) | US | $1.079B | 17.50 |
| Penguin Solutions (PENG) | KY | $1.038B | 32.47 |
| Radware (RDWR) | IL | $0.984B | 260.22 |
| Soho House & Co (SHCO) | GB | $0.982B | 0.00 |
| Hello Group (MOMO) | CN | $0.964B | 6.65 |
| Nextdoor Holdings (KIND) | US | $0.959B | 0.00 |
| Bumble (BMBL) | US | $0.939B | 15.23 |
| Tuya (TUYA) | CN | $0.923B | 0.00 |
| CI&T (CINT) | BR | $0.898B | 33.40 |
| Riskified (RSKD) | US | $0.870B | 0.00 |
| I3 Verticals (IIIV) | US | $0.830B | 70.71 |
| PubMatic (PUBM) | US | $0.797B | 53.81 |
| ONESPAN INC (OSPN) | US | $0.715B | 17.76 |
| Thryv Holdings (THRY) | US | $0.695B | 0.00 |
| Yalla Group (YALA) | $0.680B | 5.88 | |
| Porch (PRCH) | US | $0.671B | 0.00 |
| D-Wave Quantum (QBTS) | US | $0.670B | 0.00 |
| Quantum Computing (QUBT) | US | $0.631B | 0.00 |
| Cognyte Software (CGNT) | IL | $0.612B | 0.00 |
| Rigetti Computing (RGTI) | US | $0.604B | 0.00 |
| Consensus Cloud Solutions (CCSI) | US | $0.492B | 5.44 |
| Materialise (MTLS) | BE | $0.452B | 28.33 |
| Innovid (CTV) | IL | $0.451B | 0.00 |
| ReposiTrak (TRAK) | US | $0.419B | 73.97 |
| 8x8 Inc (EGHT) | US | $0.401B | 0.00 |
| Domo (DOMO) | US | $0.374B | 0.00 |
| Kaltura (KLTR) | US | $0.356B | 0.00 |
| Jiayin Group (JFIN) | CN | $0.352B | 2.19 |
| Arteris (AIP) | US | $0.351B | 0.00 |
| CS Disco (LAW) | US | $0.350B | 0.00 |
| Audioeye (AEYE) | US | $0.314B | 151.76 |
| Backblaze (BLZE) | US | $0.306B | 0.00 |
| ON24 (ONTF) | US | $0.275B | 0.00 |
| Chegg (CHGG) | US | $0.256B | 24.50 |
| Perfect (PERF) | TW | $0.204B | 21.82 |
| Sangoma Technologies (SANG) | CA | $0.200B | 0.00 |
| Rimini Street (RMNI) | US | $0.192B | 4.91 |
| Inseego (INSG) | US | $0.190B | 0.00 |
| Cheetah Mobile (CMCM) | CN | $0.169B | 0.00 |
| EGain (EGAN) | US | $0.153B | 28.16 |
| YXT.COM - (YXT) | CN | $0.152B | 0.00 |
| Digital Turbine (APPS) | US | $0.151B | 18.25 |
| Trident Digital Tech Holdings (TDTH) | SG | $0.149B | 0.00 |
| Upland Software (UPLD) | US | $0.120B | 11.50 |
| Synchronoss Technologies (SNCR) | US | $0.110B | 0.00 |
| A2Z Cust2Mate Solutions (AZ) | CA | $0.109B | 0.00 |
| Veea (VEEA) | US | $0.093B | 0.00 |
| Phunware (PHUN) | US | $0.087B | 0.00 |
| GAN (GAN) | US | $0.083B | 0.00 |
| Rekor Systems (REKR) | US | $0.078B | 0.00 |
| MultiSensor AI Holdings (MSAI) | US | $0.049B | 0.00 |
| IZEA WORLDWIDE, INC (IZEA) | US | $0.046B | 0.00 |
| Aurora Mobile (JG) | CN | $0.043B | 0.00 |
| MIND C.T.I (MNDO) | IL | $0.040B | 9.09 |
| SurgePays (SURG) | US | $0.037B | 0.00 |
| Wellchange Holdings (WCT) | HK | $0.034B | 0.00 |
| OneMedNet (ONMD) | US | $0.032B | 0.00 |
| Wireless Ronin Technologies (CREX) | US | $0.031B | 19.80 |
| KOREs (KORE) | US | $0.025B | 0.00 |
| SCHMID Group (SHMD) | KY | $0.025B | 0.00 |
| VirnetX Holding Corp (VHC) | US | $0.019B | 0.00 |
| Lifeward (LFWD) | US | $0.017B | 0.00 |
| Next Technology Holding (NXTT) | CN | $0.015B | 0.00 |
| ARB IOT Group (ARBB) | $0.015B | 0.00 | |
| EzFill Holdings (EZFL) | US | $0.015B | 0.00 |
| CISO Global (CISO) | US | $0.015B | 0.00 |
| Locafy (LCFY) | AU | $0.010B | 0.00 |
| MF (MFI) | HK | $0.010B | 0.00 |
| Verb Technology (VERB) | US | $0.009B | 0.00 |
| Amesite (AMST) | US | $0.009B | 0.00 |
| LeddarTech Holdings (LDTC) | CA | $0.008B | 0.00 |
| Nvni Group (NVNI) | US | $0.008B | 0.00 |
| Femto Technologies (BCAN) | IL | $0.005B | 0.00 |
| DatChat (DATS) | US | $0.005B | 0.00 |
| Iveda Solutions (IVDA) | US | $0.005B | 0.00 |
| Versus Systems (VS) | CA | $0.004B | 0.00 |
| ICoreConnect (ICCT) | US | $0.004B | 0.00 |
| Oblong (OBLG) | US | $0.004B | 0.00 |
| SCWorx (WORX) | US | $0.004B | 0.00 |
| My Size (MYSZ) | IL | $0.002B | 0.00 |
| Qutoutiao (QTT) | CN | $0.000B | 0.00 |
| Castlight Health, Inc (CSLT) | US | $0.000B | 0.00 |
| ForgeRock (FORG) | US | $0.000B | 0.00 |
| Karooooo (KARO) | SG | $0.000B | 31.53 |
| Cloopen (RAAS) | CN | $0.000B | 0.00 |
| VSee Health (VSEE) | US | $0.000B | 0.00 |