Smartsheet Inc (SMAR)

56.15 +0.28 (+0.50%) USD  |  NYSE  |  Nov 22, 16:00
56.10 -0.05 (-0.09%) After-Hours: 20:00
More

Smartsheet Price: 56.15 for Nov. 22, 2024

Price Chart

Historical Price Data

View and export this data back to 2018. Upgrade now.
Date Open High Low Close Volume
Nov 22, 2024 55.88 56.17 55.85 56.15 3.334M
Nov 21, 2024 55.96 56.01 55.85 55.87 3.437M
Nov 20, 2024 55.93 55.94 55.85 55.94 1.930M
Nov 19, 2024 55.85 55.96 55.85 55.89 2.051M
Nov 18, 2024 55.85 55.91 55.80 55.86 2.065M
Nov 15, 2024 55.88 55.93 55.84 55.85 2.294M
Nov 14, 2024 55.85 55.88 55.74 55.86 2.239M
Nov 13, 2024 55.82 55.90 55.79 55.86 3.740M
Nov 12, 2024 55.92 56.05 55.81 55.82 4.118M
Nov 11, 2024 56.01 56.01 55.86 55.90 5.120M
Nov 08, 2024 55.94 56.09 55.94 56.02 1.215M
Nov 07, 2024 56.09 56.11 55.91 55.96 2.622M
Nov 06, 2024 56.00 56.12 55.86 56.04 3.149M
Nov 05, 2024 55.94 55.94 55.80 55.80 5.020M
Nov 04, 2024 56.05 56.10 55.70 55.88 7.645M
Nov 01, 2024 56.45 56.47 56.22 56.25 4.133M
Oct 31, 2024 56.40 56.46 56.34 56.42 1.929M
Oct 30, 2024 56.40 56.44 56.34 56.36 1.585M
Oct 29, 2024 56.42 56.51 56.36 56.40 1.768M
Oct 28, 2024 56.50 56.55 56.38 56.39 2.294M
Oct 25, 2024 56.34 56.54 56.34 56.51 5.110M
Oct 24, 2024 56.27 56.53 56.20 56.31 9.803M
Oct 23, 2024 55.85 55.92 55.74 55.89 1.735M
Oct 22, 2024 55.90 55.95 55.85 55.86 1.252M
Oct 21, 2024 55.95 56.06 55.86 55.92 1.258M

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
49.98
Average
46.85
Median
Jul 24 2020

Price Benchmarks

Asana Inc 15.74
Adobe Inc 512.15
DocuSign Inc 83.03
Guidewire Software Inc 202.82
Manhattan Associates Inc 280.40

Price Related Metrics

PS Ratio 7.410
Price to Book Value 11.63
Price to Free Cash Flow 45.27
Earnings Yield -0.56%
Market Cap 7.802B