Smartsheet Inc (SMAR)

38.56 +0.17 (+0.44%) USD  |  NYSE  |  May 03, 16:00
38.05 -0.51 (-1.32%) After-Hours: 20:00
More

Smartsheet Price: 38.56 for May 3, 2024

Price Chart

Historical Price Data

View and export this data back to 2018. Upgrade now.
Date Open High Low Close Volume
May 02, 2024 38.76 40.01 37.89 38.39 1.739M
May 01, 2024 37.94 39.52 37.80 38.48 1.339M
Apr 30, 2024 38.12 38.74 37.83 37.83 1.455M
Apr 29, 2024 38.52 38.56 37.95 38.34 1.043M
Apr 26, 2024 38.37 38.98 38.13 38.28 1.006M
Apr 25, 2024 37.48 38.10 37.14 38.08 867805.0
Apr 24, 2024 38.69 38.90 38.06 38.36 999852.0
Apr 23, 2024 37.90 38.87 37.84 38.29 1.391M
Apr 22, 2024 37.75 38.21 37.23 37.87 1.728M
Apr 19, 2024 37.29 37.50 36.57 36.80 1.119M
Apr 18, 2024 37.64 37.78 37.14 37.42 1.181M
Apr 17, 2024 36.90 37.91 36.87 37.70 2.545M
Apr 16, 2024 36.49 36.87 36.27 36.58 1.527M
Apr 15, 2024 37.59 37.68 36.64 36.71 1.322M
Apr 12, 2024 38.28 38.37 37.63 37.67 1.169M
Apr 11, 2024 38.67 39.02 38.30 38.69 1.386M
Apr 10, 2024 38.81 38.91 37.88 38.39 1.721M
Apr 09, 2024 38.88 39.79 38.84 39.64 1.950M
Apr 08, 2024 38.55 39.15 38.29 38.73 1.390M
Apr 05, 2024 38.04 38.36 37.74 38.26 2.261M
Apr 04, 2024 38.45 39.24 38.09 38.10 1.924M
Apr 03, 2024 38.44 38.91 38.08 38.15 2.271M
Apr 02, 2024 38.00 38.92 37.58 38.75 2.153M
Apr 01, 2024 38.50 38.70 38.03 38.40 1.808M
Mar 28, 2024 38.69 38.93 38.23 38.50 1.222M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

25.93
Minimum
Nov 09 2022
84.41
Maximum
Feb 12 2021
49.51
Average
46.33
Median
Aug 15 2019

Price Benchmarks

Asana Inc 15.73
Adobe Inc 486.20
Salesforce Inc 273.67
Microsoft Corp 406.75
Oracle Corp 115.85

Price Related Metrics

PS Ratio 5.412
Price to Book Value 8.762
Price to Free Cash Flow 35.88
Earnings Yield -2.05%
Market Cap 5.308B