Samsara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.19	34.41	31.42	34.52	-	16.70%	10,228,575
Mar 5, 2026	29.05	30.46	28.78	29.58	29.58	3.10%	16,893,123
Mar 4, 2026	28.85	29.38	28.44	28.69	28.69	-0.86%	4,442,193
Mar 3, 2026	28.41	29.63	27.93	28.94	28.94	-0.58%	7,299,611
Mar 2, 2026	28.00	29.38	27.88	29.11	29.11	0.73%	6,744,079
Feb 27, 2026	27.85	28.97	27.68	28.90	28.90	-0.21%	7,939,063
Feb 26, 2026	27.78	29.13	27.51	28.96	28.96	5.54%	8,681,644
Feb 25, 2026	26.25	27.65	25.97	27.44	27.44	5.26%	6,427,588
Feb 24, 2026	24.64	26.54	24.32	26.07	26.07	5.46%	6,072,548
Feb 23, 2026	26.30	26.30	24.13	24.72	24.72	-7.73%	6,872,722
Feb 20, 2026	26.26	27.83	26.20	26.79	26.79	-0.04%	4,249,811
Feb 19, 2026	26.69	27.59	26.67	26.80	26.80	-0.48%	5,823,681
Feb 18, 2026	26.17	27.37	25.80	26.93	26.93	2.94%	5,519,832
Feb 17, 2026	26.83	26.99	25.38	26.16	26.16	-4.25%	12,745,912
Feb 13, 2026	27.00	27.76	26.68	27.32	27.32	2.44%	9,503,766
Feb 12, 2026	27.70	28.23	25.81	26.67	26.67	-3.89%	11,488,945
Feb 11, 2026	28.28	28.28	26.60	27.75	27.75	-0.54%	7,790,529
Feb 10, 2026	27.43	28.21	27.31	27.90	27.90	2.46%	10,722,834
Feb 9, 2026	25.15	27.26	24.89	27.23	27.23	7.12%	12,098,138
Feb 6, 2026	24.80	25.44	23.85	25.42	25.42	4.82%	7,631,157
Feb 5, 2026	24.75	25.13	23.90	24.25	24.25	-3.39%	11,313,577
Feb 4, 2026	24.31	25.47	23.38	25.10	25.10	1.83%	15,657,172
Feb 3, 2026	26.33	26.33	23.71	24.65	24.65	-6.66%	19,368,560
Feb 2, 2026	27.60	27.91	26.21	26.41	26.41	-5.85%	11,081,197
Jan 30, 2026	28.96	29.03	27.85	28.05	28.05	-3.58%	5,305,001
Jan 29, 2026	29.81	29.85	28.18	29.09	29.09	-3.42%	13,360,522
Jan 28, 2026	31.06	31.38	30.06	30.12	30.12	-1.50%	8,972,062
Jan 27, 2026	32.26	32.26	30.41	30.58	30.58	-5.00%	8,027,484
Jan 26, 2026	32.29	32.80	31.99	32.19	32.19	0.28%	4,616,513
Jan 23, 2026	32.36	32.50	31.71	32.10	32.10	0.06%	4,417,412
Jan 22, 2026	32.33	33.03	31.86	32.08	32.08	0.88%	5,918,385
Jan 21, 2026	31.90	32.36	31.25	31.80	31.80	-0.59%	5,764,259
Jan 20, 2026	33.70	33.82	31.91	31.99	31.99	-8.31%	10,879,276
Jan 16, 2026	34.23	35.87	34.07	34.89	34.89	1.84%	7,860,828
Jan 15, 2026	34.53	35.21	34.00	34.26	34.26	1.21%	8,442,196
Jan 14, 2026	33.72	34.90	33.37	33.85	33.85	-0.38%	7,467,151
Jan 13, 2026	33.65	34.13	32.97	33.98	33.98	1.55%	8,010,052
Jan 12, 2026	33.43	33.78	32.72	33.46	33.46	-0.62%	8,155,224
Jan 9, 2026	33.98	34.08	32.79	33.67	33.67	-0.38%	6,168,298
Jan 8, 2026	35.84	36.05	33.52	33.80	33.80	-6.91%	6,370,508
Jan 7, 2026	35.00	36.89	34.92	36.31	36.31	3.86%	6,745,560
Jan 6, 2026	34.34	35.17	33.63	34.96	34.96	1.98%	7,742,580
Jan 5, 2026	34.00	35.18	33.80	34.28	34.28	1.06%	5,287,053
Jan 2, 2026	35.90	35.91	33.67	33.92	33.92	-4.32%	4,510,288
Dec 31, 2025	35.82	35.97	35.30	35.45	35.45	-1.47%	2,857,722
Dec 30, 2025	36.13	36.28	35.71	35.98	35.98	-0.83%	3,617,680
Dec 29, 2025	36.31	36.82	36.06	36.28	36.28	-0.55%	3,023,317
Dec 26, 2025	36.69	37.06	36.43	36.48	36.48	-0.22%	2,483,876
Dec 24, 2025	37.05	37.25	36.50	36.56	36.56	-1.59%	1,486,803
Dec 23, 2025	38.05	38.31	36.80	37.15	37.15	-3.18%	3,907,813
Dec 22, 2025	38.28	38.77	38.01	38.37	38.37	0.47%	3,398,530
Dec 19, 2025	38.28	38.76	37.82	38.19	38.19	0.10%	13,099,112
Dec 18, 2025	38.70	39.00	38.12	38.15	38.15	-0.21%	7,015,332
Dec 17, 2025	39.34	39.34	38.05	38.23	38.23	-1.92%	5,297,981
Dec 16, 2025	39.68	40.56	38.79	38.98	38.98	-1.74%	6,129,126
Dec 15, 2025	41.61	41.61	39.60	39.67	39.67	-4.16%	9,317,677
Dec 12, 2025	43.65	43.70	40.78	41.39	41.39	-5.61%	6,764,817
Dec 11, 2025	44.87	45.50	43.72	43.85	43.85	-2.60%	5,455,546
Dec 10, 2025	44.83	45.06	43.54	45.02	45.02	2.81%	5,801,124
Dec 9, 2025	44.57	45.11	43.54	43.79	43.79	0.07%	7,014,932
Dec 8, 2025	45.43	45.60	43.09	43.76	43.76	-3.23%	9,023,372
Dec 5, 2025	41.92	47.47	41.52	45.22	45.22	11.08%	21,626,727
Dec 4, 2025	39.66	41.10	38.88	40.71	40.71	4.36%	11,667,235
Dec 3, 2025	38.12	39.25	37.51	39.01	39.01	2.71%	4,850,362
Dec 2, 2025	37.64	38.35	37.14	37.98	37.98	1.91%	4,720,631
Dec 1, 2025	37.14	38.31	36.88	37.27	37.27	-2.00%	4,454,858
Nov 28, 2025	37.79	38.47	37.54	38.03	38.03	1.82%	2,076,473
Nov 26, 2025	37.37	37.61	36.99	37.35	37.35	-0.27%	2,636,561
Nov 25, 2025	36.14	37.53	35.88	37.45	37.45	3.22%	4,055,709
Nov 24, 2025	37.50	37.50	36.18	36.28	36.28	-1.20%	7,707,093
Nov 21, 2025	35.11	37.00	34.78	36.72	36.72	4.82%	5,667,628
Nov 20, 2025	36.93	37.49	34.93	35.03	35.03	-3.90%	4,076,951
Nov 19, 2025	36.46	36.73	35.56	36.45	36.45	0.44%	3,056,997
Nov 18, 2025	36.25	37.14	35.96	36.29	36.29	-0.44%	3,626,018
Nov 17, 2025	37.54	37.79	36.08	36.45	36.45	-3.60%	4,805,938
Nov 14, 2025	37.73	39.18	37.61	37.81	37.81	-2.35%	2,737,148
Nov 13, 2025	39.32	39.79	38.35	38.72	38.72	-1.83%	5,868,085
Nov 12, 2025	39.84	40.38	39.29	39.44	39.44	-0.98%	5,032,189
Nov 11, 2025	39.47	40.24	38.98	39.83	39.83	-	3,994,390
Nov 10, 2025	39.18	40.15	38.71	39.83	39.83	2.58%	3,970,069
Nov 7, 2025	37.53	39.08	36.73	38.83	38.83	1.92%	3,937,816
Nov 6, 2025	38.84	39.04	36.96	38.10	38.10	-1.68%	4,229,949
Nov 5, 2025	38.31	38.97	37.97	38.75	38.75	0.08%	2,830,180
Nov 4, 2025	39.58	39.83	38.07	38.72	38.72	-4.37%	4,980,686
Nov 3, 2025	40.28	41.27	39.89	40.49	40.49	0.80%	3,771,019
Oct 31, 2025	38.93	40.31	38.58	40.17	40.17	4.15%	4,395,513
Oct 30, 2025	38.79	39.40	38.44	38.57	38.57	-1.91%	2,542,297
Oct 29, 2025	39.54	40.36	39.20	39.32	39.32	-1.68%	2,380,365
Oct 28, 2025	40.00	40.72	39.84	39.99	39.99	0.20%	3,099,857
Oct 27, 2025	39.95	40.09	39.60	39.91	39.91	1.68%	2,706,837
Oct 24, 2025	39.15	39.51	38.90	39.25	39.25	1.55%	2,740,083
Oct 23, 2025	38.05	38.77	38.03	38.65	38.65	1.34%	1,686,419
Oct 22, 2025	38.83	39.25	37.74	38.14	38.14	-2.58%	2,398,645
Oct 21, 2025	37.42	39.22	37.05	39.15	39.15	5.21%	5,576,176
Oct 20, 2025	36.96	37.57	36.75	37.21	37.21	1.83%	2,266,480
Oct 17, 2025	36.03	36.73	35.84	36.54	36.54	0.33%	2,528,148
Oct 16, 2025	38.07	38.49	35.87	36.42	36.42	-3.42%	2,958,848
Oct 15, 2025	38.41	38.50	37.25	37.71	37.71	-0.87%	3,620,367
Oct 14, 2025	36.76	38.17	36.06	38.04	38.04	1.28%	3,810,627
Oct 13, 2025	37.62	37.80	36.62	37.56	37.56	1.90%	2,856,130