Samsara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.59	30.40	29.18	29.33	29.33	-0.48%	3,111,834
Apr 27, 2026	29.70	30.60	29.45	29.47	29.47	-1.64%	4,884,306
Apr 24, 2026	29.43	29.96	28.78	29.96	29.96	2.32%	3,676,539
Apr 23, 2026	30.81	30.81	28.61	29.28	29.28	-8.61%	6,667,680
Apr 22, 2026	31.66	32.41	31.38	32.04	32.04	1.94%	4,561,812
Apr 21, 2026	30.89	32.59	30.51	31.43	31.43	2.01%	4,254,271
Apr 20, 2026	30.43	31.24	29.95	30.81	30.81	0.62%	5,432,653
Apr 17, 2026	30.20	30.80	29.57	30.62	30.62	3.34%	9,109,598
Apr 16, 2026	29.87	30.27	29.09	29.63	29.63	2.70%	9,687,592
Apr 15, 2026	27.42	28.87	26.78	28.85	28.85	8.83%	9,096,766
Apr 14, 2026	27.12	27.42	26.27	26.51	26.51	-0.30%	5,546,103
Apr 13, 2026	26.02	26.74	25.67	26.59	26.59	2.86%	6,504,539
Apr 10, 2026	26.81	26.90	25.10	25.85	25.85	-3.72%	8,261,455
Apr 9, 2026	28.92	29.08	26.40	26.85	26.85	-8.36%	8,137,021
Apr 8, 2026	32.04	32.49	29.23	29.30	29.30	-3.84%	6,386,640
Apr 7, 2026	31.23	31.54	29.97	30.47	30.47	-3.12%	3,532,934
Apr 6, 2026	32.26	32.51	31.40	31.45	31.45	-2.51%	4,811,269
Apr 2, 2026	31.63	32.75	30.55	32.26	32.26	1.32%	3,901,660
Apr 1, 2026	32.17	32.29	31.17	31.84	31.84	0.47%	4,680,198
Mar 31, 2026	31.03	31.93	30.44	31.69	31.69	3.43%	5,144,358
Mar 30, 2026	29.99	31.35	29.88	30.64	30.64	2.99%	4,937,036
Mar 27, 2026	31.44	31.44	29.64	29.75	29.75	-6.71%	5,372,758
Mar 26, 2026	31.60	32.99	31.36	31.89	31.89	0.13%	4,754,408
Mar 25, 2026	32.50	33.14	31.32	31.85	31.85	-0.75%	4,718,361
Mar 24, 2026	32.74	32.97	31.36	32.09	32.09	-3.34%	5,465,161
Mar 23, 2026	33.43	33.73	32.45	33.20	33.20	0.21%	4,214,681
Mar 20, 2026	33.21	34.03	32.48	33.13	33.13	-1.57%	8,232,805
Mar 19, 2026	33.68	34.70	33.60	33.66	33.66	-0.06%	6,240,480
Mar 18, 2026	33.33	34.50	33.00	33.68	33.68	-0.09%	5,309,613
Mar 17, 2026	32.61	34.27	32.40	33.71	33.71	3.50%	6,836,078
Mar 16, 2026	31.85	32.64	31.57	32.57	32.57	2.68%	8,489,717
Mar 13, 2026	31.90	32.29	31.17	31.72	31.72	-0.44%	7,570,928
Mar 12, 2026	32.27	32.67	31.37	31.86	31.86	-0.69%	7,894,019
Mar 11, 2026	33.39	33.53	31.22	32.08	32.08	-2.49%	7,807,625
Mar 10, 2026	34.11	34.50	32.53	32.90	32.90	-3.69%	11,295,073
Mar 9, 2026	35.20	35.55	33.65	34.16	34.16	-3.39%	15,498,311
Mar 6, 2026	32.19	35.56	31.42	35.36	35.36	19.54%	33,360,617
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