Smartsheet - 1 Year Stock Price History | SMAR

Historical daily share price chart and data for Smartsheet since 2018 adjusted for splits. The latest closing stock price for Smartsheet as of May 17, 2019 is 41.25.
  • The all-time high Smartsheet stock price is 45.69, which is 10.8% above the current share price.
  • The Smartsheet 52-week high stock price is 45.69, which is 10.8% above the current share price.
  • The Smartsheet 52-week low stock price is 20.25, which is 50.9% below the current share price.
  • The average Smartsheet stock price for the last 52 weeks is 29.97.
Smartsheet Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 36.7169 24.2100 45.6900 22.5700 41.2500 65.93%
Sector Industry Market Cap Revenue
Computer and Technology Internet Software $4.354B $0.178B
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
PayPal Holdings (PYPL) United States $132.532B 57.26
Workday (WDAY) United States $46.704B 0.00
Twitter (TWTR) United States $28.824B 63.56
Square (SQ) United States $27.624B 1306.20
ZOOM VIDEO CMTS (ZM) United States $23.070B 0.00
Veeva Systems (VEEV) United States $20.757B 119.13
Splunk (SPLK) United States $20.496B 0.00
Twilio (TWLO) United States $17.362B 0.00
Snap (SNAP) United States $15.397B 0.00
PINTEREST INC (PINS) United States $14.134B 0.00
Atlassian (TEAM) United Kingdom $13.716B 6457.50
Paycom Software (PAYC) United States $12.330B 88.92
Tableau Software (DATA) United States $10.495B 0.00
Zendesk (ZEN) United States $9.637B 0.00
Nice (NICE) Israel $8.788B 42.93
Micro Focus Sponsored ADR (MFGP) United Kingdom $8.664B 0.00
F5 Networks (FFIV) United States $8.370B 16.08
MongoDB (MDB) United States $8.014B 0.00
HubSpot (HUBS) United States $7.898B 0.00
LINE (LN) Japan $7.688B 0.00
Ceridian HCM Holding (CDAY) United States $7.181B 1019.80
StoneCo (STNE) Brazil $7.168B 0.00
COUPA SOFTWARE (COUP) United States $6.745B 0.00
SolarWinds (SWI) United States $5.947B 0.00
New Relic (NEWR) United States $5.668B 0.00
Alteryx (AYX) United States $5.529B 0.00
Paylocity Holding (PCTY) United States $5.356B 148.68
Pivotal Software (PVTL) United States $5.332B 0.00
Avalara (AVLR) United States $4.984B 0.00
Anaplan (PLAN) United States $4.840B 0.00
Chegg (CHGG) United States $4.440B 267.50
J2 Global (JCOM) United States $4.240B 14.11
PAGERDUTY INC (PD) United States $4.026B 0.00
AppFolio (APPF) United States $3.289B 175.87
Covetrus (CVET) United States $3.194B 0.00
Five9 (FIVN) United States $2.979B 277.33
Cloudera (CLDR) United States $2.926B 0.00
Tenable Holdings (TENB) United States $2.871B 0.00
Box (BOX) United States $2.839B 0.00
Mimecast (MIME) United Kingdom $2.767B 0.00
BLACKLINE INC (BL) United States $2.761B 0.00
Everbridge (EVBG) United States $2.735B 0.00
Rapid7 (RPD) United States $2.560B 0.00
Zuora (ZUO) United States $2.467B 0.00
Workiva (WK) United States $2.450B 0.00
2U (TWOU) United States $2.396B 0.00
Appian (APPN) United States $2.262B 0.00
8x8 Inc (EGHT) United States $2.261B 0.00
Sogou Sponsored ADR (SOGO) China $1.926B 22.05
Capitol Acquisition III (CISN) United States $1.715B 14.10
Qutoutiao Sponsored ADR (QTT) China $1.592B 0.00
Instructure (INST) United States $1.588B 0.00
Evolent Health (EVH) United States $1.174B 0.00
NIC (EGOV) United States $1.097B 19.75
Upland Software (UPLD) United States $1.052B 42.96
Benefitfocus (BNFT) United States $1.033B 0.00
Domo (DOMO) United States $1.029B 0.00
Aurora Mobile Sponsored ADR (JG) China $0.890B 0.00
Materialise (MTLS) Belgium $0.822B 261.50
Cheetah Mobile (CMCM) China $0.791B 4.59
Arco Platform (ARCE) Brazil $0.765B 0.00
I3 Verticals (IIIV) United States $0.639B 48.60
Model N (MODN) United States $0.607B 0.00
MobileIron (MOBL) United States $0.607B 0.00
ONESPAN INC (OSPN) United States $0.569B 61.52
Waitr Holdings (WTRH) $0.521B 0.00
Pareteum (TEUM) United States $0.509B 0.00
Castlight Health, Inc (CSLT) United States $0.492B 0.00
GTY GOVTECH (GTYH) United States $0.464B 0.00
Inseego (INSG) United States $0.387B 0.00
MiX Telematics (MIXT) South Africa $0.385B 22.43
Amber Road (AMBR) United States $0.369B 0.00
Majesco (MJCO) United States $0.346B 42.42
Digital Turbine (APPS) United States $0.324B 0.00
Rubicon Project (RUBI) United States $0.323B 0.00
Rimini Street (RMNI) United States $0.320B 0.00
MeetMe (MEET) United States $0.314B 15.44
Arlo Technologies (ARLO) United States $0.307B 0.00
Synchronoss Technologies (SNCR) United States $0.275B 0.00
EGain (EGAN) United States $0.259B 56.93
PHUNWARE INC (PHUN) United States $0.234B 0.00
SharpSpring (SHSP) United States $0.178B 0.00
CYREN (CYRN) Israel $0.100B 0.00
GRIDSUM HOLDING (GSUM) China $0.092B 0.00
RealNetworks (RNWK) United States $0.078B 0.00
Finjan Holdings (FNJN) United States $0.073B 0.00
Audioeye (AEYE) United States $0.067B 0.00
JIAYIN GROUP (JFIN) $0.047B 0.00
Support (SPRT) United States $0.045B 29.63
MIND C.T.I (MNDO) Israel $0.042B 8.23
Alliance MMA (WORX) United States $0.040B 0.00
Powerbridge Technologies (PBTS) China $0.038B 0.00
One Stop Systems (OSS) United States $0.029B 200.00
Shiftpixy (PIXY) United States $0.026B 0.00
Wireless Ronin Technologies (CREX) United States $0.024B 0.00
My Size (MYSZ) Israel $0.022B 0.00
NXT-ID (NXTD) United States $0.022B 0.00
IZEA WORLDWIDE, INC (IZEA) United States $0.016B 0.00
Live Ventures (LIVE) United States $0.013B 5.25
ATTIS INDUSTRIES INC (ATIS) United States $0.007B 0.00
BroadVision (BVSN) United States $0.006B 0.00
WPCS (DCAR) United States $0.006B 0.00
SAFE-T GRP-ADR (SFET) Israel $0.003B 0.00