SMAR: Smartsheet Inc.

As of Friday, July 26th, 2024

$ 48.40

+1.27 +2.69%

Open: 47.50
High: 49.00
Low: 47.48
Volume: 1,346,259
Previous Close on Thursday, July 25th, 2024

$ 47.13

-0.27 -0.57%

Open: 47.64
High: 48.61
Low: 47.01
Volume: 1,253,081

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 47.50 49.00 47.48 48.40 1,346,259 +1.27 +2.69
2024-07-25 47.64 48.61 47.01 47.13 1,253,081 -0.27 -0.57
2024-07-24 48.12 48.50 47.25 47.40 999,324 -1.05 -2.17
2024-07-23 48.61 49.09 48.40 48.45 1,760,107 -0.10 -0.21
2024-07-22 48.52 48.98 48.07 48.55 1,330,914 +0.26 +0.54
2024-07-19 48.00 48.41 47.41 48.29 2,143,194 +0.48 +1.00
2024-07-18 45.35 48.81 44.87 47.81 4,834,108 +2.47 +5.45
2024-07-17 44.82 45.63 44.61 45.34 1,156,368 +0.16 +0.35
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 49.09
On 2024-07-23		 47.01
On 2024-07-25		 0.11 0.23 49.09
On 2024-07-23		 47.01
On 2024-07-25		 -4.23 47.99
10D 49.09
On 2024-07-23		 43.59
On 2024-07-15		 4.89 11.24 49.09
On 2024-07-23		 47.01
On 2024-07-25		 -4.23 47.10
20D 49.09
On 2024-07-23		 42.44
On 2024-07-10		 4.84 11.11 44.91
On 2024-07-02		 42.44
On 2024-07-10		 -5.50 45.36
WTD 49.09
On 2024-07-23		 47.01
On 2024-07-25		 0.11 0.23 49.09
On 2024-07-23		 47.01
On 2024-07-25		 -4.23 47.99
MTD 49.09
On 2024-07-23		 42.44
On 2024-07-10		 4.32 9.80 44.91
On 2024-07-02		 42.44
On 2024-07-10		 -5.50 45.43
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
SMAR

Smartsheet Inc.

48.40 +1.27 +2.69 1,346,259