Smartsheet Inc (SMAR)

38.36 +0.07 (+0.18%) USD  |  NYSE  |  Apr 24, 16:00
38.36 0.00 (0.00%) After-Hours: 20:00
More

Smartsheet Price: 38.36 for April 24, 2024

Price Chart

Historical Price Data

View and export this data back to 2018. Upgrade now.
Date Open High Low Close Volume
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
Mar 27, 2024 38.50 38.85 37.96 38.40 2.500M
Mar 26, 2024 39.53 39.62 38.09 38.10 2.504M
Mar 25, 2024 39.07 39.50 38.51 39.08 1.786M
Mar 22, 2024 39.59 39.88 39.17 39.24 1.836M
Mar 21, 2024 39.39 40.40 39.31 39.60 2.991M
Mar 20, 2024 38.50 39.00 38.27 38.85 2.441M
Mar 19, 2024 38.08 38.70 37.48 38.59 2.249M

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
49.53
Average
46.33
Median
Aug 15 2019

Price Benchmarks

Asana Inc 15.00
Adobe Inc 477.13
Salesforce Inc 275.97
Microsoft Corp 409.21
Intuit Inc 635.38

Price Related Metrics

PS Ratio 5.384
Price to Book Value 8.701
Price to Free Cash Flow 35.69
Earnings Yield -2.06%
Market Cap 5.272B