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 November 27, 2023 is 41.68.
- 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 26.7% above the current share price.
- The Smartsheet 52-week low stock price is 28.00, which is 32.8% below the current share price.
- The average Smartsheet stock price for the last 52 weeks is 41.94.
| Smartsheet Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2023 | 42.2906 | 38.8700 | 51.6600 | 35.7300 | 41.6800 | 5.89% |
| 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 | $5.643B | $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 | $873.676B | 25.64 |
| Palo Alto Networks (PANW) | United States | $82.158B | 121.19 |
| Workday (WDAY) | United States | $62.099B | 526.71 |
| PayPal Holdings (PYPL) | United States | $61.443B | 15.53 |
| Snowflake (SNOW) | United States | $54.971B | 0.00 |
| CrowdStrike (CRWD) | United States | $49.603B | 0.00 |
| Atlassian (TEAM) | United States | $48.025B | 0.00 |
| Fortinet (FTNT) | United States | $39.862B | 39.03 |
| Datadog (DDOG) | United States | $36.722B | 0.00 |
| MongoDB (MDB) | United States | $29.081B | 0.00 |
| Veeva Systems (VEEV) | United States | $28.711B | 70.36 |
| Splunk (SPLK) | United States | $25.498B | 1080.64 |
| Cloudflare (NET) | United States | $24.448B | 0.00 |
| HubSpot (HUBS) | United States | $23.930B | 0.00 |
| Sea (SE) | Singapore | $21.755B | 33.50 |
| Pinterest (PINS) | United States | $21.667B | 0.00 |
| Snap (SNAP) | United States | $20.004B | 0.00 |
| Zoom Video Communications (ZM) | United States | $19.863B | 63.46 |
| Bentley Systems (BSY) | United States | $15.071B | 74.65 |
| Topicus (TOITF) | Canada | $14.609B | 94.52 |
| Samsara (IOT) | United States | $14.529B | 0.00 |
| Nice (NICE) | Israel | $12.418B | 31.58 |
| Aspen Technology (AZPN) | United States | $11.883B | 50.83 |
| Twilio (TWLO) | United States | $11.520B | 0.00 |
| Unity Software (U) | United States | $11.188B | 0.00 |
| Paycom Software (PAYC) | United States | $10.988B | 31.62 |
| Ceridian HCM (CDAY) | United States | $10.902B | 249.39 |
| F5 (FFIV) | United States | $9.805B | 19.16 |
| TD SYNNEX (SNX) | United States | $9.146B | 8.84 |
| Paylocity Holding (PCTY) | United States | $8.555B | 51.98 |
| Monday (MNDY) | Israel | $7.620B | 0.00 |
| GitLab (GTLB) | United States | $7.279B | 0.00 |
| Informatica (INFA) | United States | $7.217B | 275.44 |
| AppFolio (APPF) | United States | $7.154B | 0.00 |
| BILL Holdings (BILL) | United States | $6.896B | 0.00 |
| KANZHUN LIMITED (BZ) | China | $6.496B | 101.82 |
| Toast (TOST) | United States | $6.149B | 0.00 |
| Freshworks (FRSH) | United States | $5.587B | 0.00 |
| Kingdee Software Group (KGDEY) | China | $5.463B | 0.00 |
| Five9 (FIVN) | United States | $5.430B | 0.00 |
| DoubleVerify Holdings (DV) | United States | $5.365B | 98.63 |
| TEMENOS GROUP (TMNSF) | Switzerland | $5.355B | 0.00 |
| Clearwater Analytics Holdings (CWAN) | United States | $5.170B | 0.00 |
| Workiva (WK) | United States | $5.115B | 0.00 |
| Clarivate (CLVT) | United Kingdom | $4.847B | 10.58 |
| Asana (ASAN) | United States | $4.798B | 0.00 |
| Tenable Holdings (TENB) | United States | $4.624B | 0.00 |
| StoneCo (STNE) | Cayman Islands | $4.347B | 19.32 |
| Vertex (VERX) | United States | $4.157B | 159.82 |
| Alight (ALIT) | United States | $4.141B | 22.03 |
| HashiCorp (HCP) | United States | $4.077B | 0.00 |
| EngageSmart (ESMT) | United States | $3.828B | 142.31 |
| Paycor HCM (PYCR) | United States | $3.793B | 267.00 |
| Box (BOX) | United States | $3.764B | 217.75 |
| BlackLine (BL) | United States | $3.535B | 0.00 |
| NCino (NCNO) | United States | $3.421B | 0.00 |
| Evolent Health (EVH) | United States | $3.352B | 91.13 |
| Rapid7 (RPD) | United States | $3.196B | 0.00 |
| Ziff Davis (ZD) | United States | $3.035B | 11.91 |
| Alteryx (AYX) | United States | $2.819B | 0.00 |
| JFrog (FROG) | United States | $2.755B | 0.00 |
| Appian (APPN) | United States | $2.753B | 0.00 |
| Intapp (INTA) | United States | $2.698B | 0.00 |
| Calix (CALX) | United States | $2.548B | 52.97 |
| DigitalOcean Holdings (DOCN) | United States | $2.459B | 102.11 |
| Fastly (FSLY) | United States | $2.453B | 0.00 |
| Alkami Technology (ALKT) | United States | $2.185B | 0.00 |
| Udemy (UDMY) | United States | $2.134B | 0.00 |
| ForgeRock (FORG) | United States | $2.069B | 0.00 |
| PagerDuty (PD) | United States | $2.068B | 0.00 |
| ODDITY Tech (ODD) | Israel | $2.037B | 0.00 |
| AvidXchange Holdings (AVDX) | United States | $1.997B | 0.00 |
| Getty Images Holdings (GETY) | United States | $1.995B | 0.00 |
| Bumble (BMBL) | United States | $1.988B | 44.06 |
| Rumble (RUM) | United States | $1.969B | 0.00 |
| SolarWinds (SWI) | United States | $1.922B | 27.59 |
| EverCommerce (EVCM) | United States | $1.627B | 0.00 |
| Docebo (DCBO) | Canada | $1.613B | 141.17 |
| Kingsoft Cloud Holdings (KC) | China | $1.398B | 0.00 |
| SEMrush Holdings (SEMR) | United States | $1.397B | 0.00 |
| Soho House & Co (SHCO) | United Kingdom | $1.357B | 0.00 |
| Hello Group (MOMO) | China | $1.355B | 5.59 |
| VTEX (VTEX) | United Kingdom | $1.336B | 0.00 |
| Enfusion (ENFN) | United States | $1.251B | 109.00 |
| Grindr (GRND) | United States | $1.192B | 0.00 |
| Zuora (ZUO) | United States | $1.170B | 0.00 |
| Chegg (CHGG) | United States | $1.136B | 75.46 |
| Magnite (MGNI) | United States | $1.096B | 198.75 |
| E2open Parent Holdings (ETWO) | United States | $1.068B | 16.00 |
| Compass (COMP) | United States | $1.053B | 0.00 |
| Yalla Group (YALA) | $0.989B | 11.32 | |
| Model N (MODN) | United States | $0.943B | 221.09 |
| Diebold Nixdorf (DBD) | $0.922B | 0.00 | |
| Tuya (TUYA) | China | $0.910B | 0.00 |
| Couchbase (BASE) | United States | $0.893B | 0.00 |
| Arlo Technologies (ARLO) | United States | $0.865B | 0.00 |
| Everbridge (EVBG) | United States | $0.848B | 51.63 |
| Olo (OLO) | United States | $0.832B | 0.00 |
| PubMatic (PUBM) | United States | $0.822B | 231.43 |
| Arco Platform (ARCE) | Brazil | $0.781B | 0.00 |
| Planet Labs PBC (PL) | United States | $0.694B | 0.00 |
| I3 Verticals (IIIV) | United States | $0.692B | 24.13 |
| Radware (RDWR) | Israel | $0.675B | 0.00 |
| Thryv Holdings (THRY) | United States | $0.669B | 13.49 |
| Riskified (RSKD) | Israel | $0.654B | 0.00 |
| Nextdoor Holdings (KIND) | United States | $0.632B | 0.00 |
| Digital Turbine (APPS) | United States | $0.537B | 14.32 |
| Consensus Cloud Solutions (CCSI) | United States | $0.443B | 5.53 |
| ONESPAN INC (OSPN) | United States | $0.405B | 0.00 |
| 8x8 Inc (EGHT) | United States | $0.387B | 0.00 |
| Materialise (MTLS) | Belgium | $0.376B | 127.40 |
| CS Disco (LAW) | United States | $0.358B | 0.00 |
| Domo (DOMO) | United States | $0.335B | 0.00 |
| Blend Labs (BLND) | United States | $0.315B | 0.00 |
| Jiayin Group (JFIN) | China | $0.301B | 1.52 |
| Cognyte Software (CGNT) | Israel | $0.296B | 0.00 |
| ON24 (ONTF) | United States | $0.293B | 0.00 |
| Rimini Street (RMNI) | United States | $0.280B | 7.82 |
| Kaltura (KLTR) | United States | $0.252B | 0.00 |
| Backblaze (BLZE) | United States | $0.239B | 0.00 |
| EGain (EGAN) | United States | $0.236B | 50.07 |
| Rekor Systems (REKR) | United States | $0.201B | 0.00 |
| Innovid (CTV) | Israel | $0.180B | 0.00 |
| Arteris (AIP) | United States | $0.177B | 0.00 |
| ReposiTrak (TRAK) | United States | $0.170B | 33.43 |
| Upland Software (UPLD) | United States | $0.149B | 8.96 |
| D-Wave Quantum (QBTS) | United States | $0.140B | 0.00 |
| MiX Telematics (MIXT) | United States | $0.138B | 14.56 |
| Porch (PRCH) | United States | $0.137B | 0.00 |
| TIAN GE INTERAC (TGRVF) | China | $0.137B | 0.00 |
| Edgio (EGIO) | United States | $0.122B | 0.00 |
| Social Leverage Acquisition Corp I (SLAC) | United States | $0.105B | 0.00 |
| 2U (TWOU) | United States | $0.098B | 0.00 |
| SurgePays (SURG) | United States | $0.090B | 4.39 |
| ZeroFox Holdings (ZFOX) | United States | $0.085B | 0.00 |
| GAN (GAN) | United States | $0.069B | 0.00 |
| Semantix (STIX) | Brazil | $0.069B | 0.00 |
| Cheetah Mobile (CMCM) | China | $0.063B | 0.00 |
| Sangoma Technologies (SANG) | Canada | $0.063B | 0.00 |
| KOREs (KORE) | United States | $0.057B | 0.00 |
| Innovative Beverages (QUBT) | United States | $0.056B | 0.00 |
| Synchronoss Technologies (SNCR) | United States | $0.051B | 0.00 |
| Audioeye (AEYE) | United States | $0.051B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.038B | 7.48 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.037B | 0.00 |
| ARB IOT Group (ARBB) | $0.031B | 0.00 | |
| VirnetX Holding Corp (VHC) | United States | $0.030B | 0.00 |
| Inseego (INSG) | United States | $0.025B | 0.00 |
| MariaDB (MRDB) | United States | $0.025B | 0.00 |
| OneMedNet (ONMD) | United Kingdom | $0.025B | 0.00 |
| Nvni Group (NVNI) | United States | $0.023B | 0.00 |
| CISO Global (CISO) | United States | $0.022B | 0.00 |
| Wireless Ronin Technologies (CREX) | United States | $0.020B | 0.00 |
| Moatable (MTBL) | United States | $0.018B | 0.00 |
| Phunware (PHUN) | United States | $0.017B | 0.00 |
| Aurora Mobile (JG) | China | $0.013B | 0.00 |
| ICoreConnect (ICCT) | United States | $0.012B | 0.00 |
| Near Intelligence (NIR) | United States | $0.009B | 0.00 |
| Iveda Solutions (IVDA) | United States | $0.009B | 0.00 |
| EzFill Holdings (EZFL) | United States | $0.008B | 0.00 |
| Locafy (LCFY) | Australia | $0.008B | 0.00 |
| WeTrade Group (WETG) | China | $0.007B | 0.00 |
| WaveDancer (WAVD) | United States | $0.006B | 0.00 |
| OMNIQ (OMQS) | United States | $0.006B | 0.00 |
| Amesite (AMST) | United States | $0.005B | 0.00 |
| Sonic Foundry (SOFO) | United States | $0.005B | 0.00 |
| DatChat (DATS) | United States | $0.004B | 0.00 |
| Collective Audience (CAUD) | United States | $0.004B | 0.00 |
| Nogin (NOGN) | United States | $0.003B | 0.00 |
| Shiftpixy (PIXY) | United States | $0.003B | 0.00 |
| Oblong (OBLG) | United States | $0.003B | 0.00 |
| Sigma Additive Solutions (SASI) | United States | $0.002B | 0.00 |
| SCWorx (WORX) | United States | $0.002B | 0.00 |
| My Size (MYSZ) | Israel | $0.002B | 0.00 |
| Versus Systems (VS) | Canada | $0.002B | 0.00 |
| Verb Technology (VERB) | United States | $0.001B | 0.00 |
| Powerbridge Technologies (PBTS) | China | $0.001B | 0.00 |
| Qutoutiao (QTT) | China | $0.000B | 0.00 |
| Castlight Health, Inc (CSLT) | United States | $0.000B | 0.00 |
| Karooooo (KARO) | Singapore | $0.000B | 22.70 |
| Perfect (PERF) | Taiwan | $0.000B | 0.00 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |
| WalkMe (WKME) | Israel | $0.000B | 0.00 |
