Samsara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.11	31.22	29.11	31.14	31.14	7.45%	8,951,256
Jun 25, 2026	30.82	30.90	28.77	28.98	28.98	-7.23%	7,029,179
Jun 24, 2026	31.03	31.99	30.78	31.24	31.24	-0.16%	4,498,051
Jun 23, 2026	31.38	31.67	30.48	31.29	31.29	0.48%	5,902,838
Jun 22, 2026	31.01	32.78	30.83	31.14	31.14	-1.74%	4,862,670
Jun 18, 2026	31.19	31.78	30.27	31.69	31.69	0.28%	7,943,072
Jun 17, 2026	32.65	33.76	31.49	31.60	31.60	-3.22%	6,566,421
Jun 16, 2026	33.31	34.06	32.00	32.65	32.65	-2.65%	4,744,380
Jun 15, 2026	33.74	34.44	33.01	33.54	33.54	-0.36%	5,936,253
Jun 12, 2026	32.17	33.69	31.33	33.66	33.66	4.34%	6,516,552
Jun 11, 2026	31.80	32.81	31.31	32.26	32.26	-1.16%	7,358,723
Jun 10, 2026	32.74	34.37	32.35	32.64	32.64	-2.91%	5,939,765
Jun 9, 2026	33.95	35.37	32.63	33.62	33.62	-1.29%	6,732,513
Jun 8, 2026	34.92	35.50	33.46	34.06	34.06	-2.13%	8,320,523
Jun 5, 2026	36.63	38.24	34.62	34.80	34.80	-1.16%	17,488,353
Jun 4, 2026	36.91	37.99	35.12	35.21	35.21	-3.11%	10,472,704
Jun 3, 2026	36.85	36.91	35.40	36.34	36.34	-2.73%	7,269,865
Jun 2, 2026	37.04	37.68	36.59	37.36	37.36	-3.09%	10,706,037
Jun 1, 2026	36.06	38.77	35.63	38.55	38.55	10.17%	10,296,226
May 29, 2026	32.04	35.20	31.94	34.99	34.99	10.83%	8,762,630
May 28, 2026	29.99	32.45	29.70	31.57	31.57	7.13%	5,032,589
May 27, 2026	30.51	31.12	29.25	29.47	29.47	-5.42%	5,055,930
May 26, 2026	30.73	31.57	29.93	31.16	31.16	0.03%	3,109,741
May 22, 2026	30.45	31.63	30.45	31.15	31.15	3.32%	3,308,969
May 21, 2026	30.09	30.44	29.48	30.15	30.15	-1.57%	3,138,812
May 20, 2026	30.14	30.68	28.80	30.63	30.63	-0.52%	5,890,477
May 19, 2026	31.46	32.32	30.47	30.79	30.79	0.59%	7,014,028
May 18, 2026	29.30	30.74	29.11	30.61	30.61	3.55%	5,769,158
May 15, 2026	28.32	30.04	27.57	29.56	29.56	5.61%	5,149,082
May 14, 2026	27.50	28.24	26.92	27.99	27.99	1.71%	4,504,614
May 13, 2026	27.70	27.88	26.78	27.52	27.52	-2.06%	4,533,143
May 12, 2026	29.45	29.45	28.09	28.10	28.10	-3.34%	5,780,766
May 11, 2026	29.28	29.89	28.57	29.07	29.07	-2.25%	4,614,669
May 8, 2026	29.53	29.93	28.68	29.74	29.74	-1.23%	4,048,847
May 7, 2026	29.65	30.81	29.35	30.11	30.11	4.11%	5,532,891
May 6, 2026	30.06	30.58	28.64	28.92	28.92	-5.02%	5,357,500
May 5, 2026	30.84	30.94	29.45	30.45	30.45	-0.49%	3,998,348
May 4, 2026	30.73	31.61	30.45	30.60	30.60	0.36%	3,833,008
May 1, 2026	29.77	30.87	29.11	30.49	30.49	6.09%	3,883,047
Apr 30, 2026	29.13	29.13	28.04	28.74	28.74	-2.15%	8,557,546
Apr 29, 2026	29.04	29.43	28.52	29.37	29.37	0.14%	3,126,020
Apr 28, 2026	29.59	30.40	29.18	29.33	29.33	-0.48%	3,114,279
Apr 27, 2026	29.70	30.60	29.45	29.47	29.47	-1.64%	4,884,440
Apr 24, 2026	29.43	29.96	28.78	29.96	29.96	2.32%	3,677,340
Apr 23, 2026	30.81	30.81	28.61	29.28	29.28	-8.61%	6,673,746
Apr 22, 2026	31.66	32.41	31.38	32.04	32.04	1.94%	5,440,280
Apr 21, 2026	30.89	32.59	30.51	31.43	31.43	2.01%	4,261,353
Apr 20, 2026	30.43	31.24	29.95	30.81	30.81	0.62%	5,432,912
Apr 17, 2026	30.20	30.80	29.57	30.62	30.62	3.34%	9,119,718
Apr 16, 2026	29.87	30.27	29.09	29.63	29.63	2.70%	9,741,308
Apr 15, 2026	27.42	28.87	26.78	28.85	28.85	8.83%	9,531,469
Apr 14, 2026	27.12	27.42	26.27	26.51	26.51	-0.30%	5,871,691
Apr 13, 2026	26.02	26.74	25.67	26.59	26.59	2.86%	6,508,265
Apr 10, 2026	26.81	26.90	25.10	25.85	25.85	-3.72%	8,267,674
Apr 9, 2026	28.92	29.08	26.40	26.85	26.85	-8.36%	8,148,274
Apr 8, 2026	32.04	32.49	29.23	29.30	29.30	-3.84%	6,392,840
Apr 7, 2026	31.23	31.54	29.97	30.47	30.47	-3.12%	3,539,275
Apr 6, 2026	32.26	32.51	31.40	31.45	31.45	-2.51%	5,389,090
Apr 2, 2026	31.63	32.75	30.55	32.26	32.26	1.32%	3,902,193
Apr 1, 2026	32.17	32.29	31.17	31.84	31.84	0.47%	4,680,231
Mar 31, 2026	31.03	31.93	30.44	31.69	31.69	3.43%	5,187,985
Mar 30, 2026	29.99	31.35	29.88	30.64	30.64	2.99%	4,953,815
Mar 27, 2026	31.44	31.44	29.64	29.75	29.75	-6.71%	5,377,399
Mar 26, 2026	31.60	32.99	31.36	31.89	31.89	0.13%	4,758,406
Mar 25, 2026	32.50	33.14	31.32	31.85	31.85	-0.75%	4,719,047
Mar 24, 2026	32.74	32.97	31.36	32.09	32.09	-3.34%	5,474,337
Mar 23, 2026	33.43	33.73	32.45	33.20	33.20	0.21%	5,625,778
Mar 20, 2026	33.21	34.03	32.48	33.13	33.13	-1.57%	8,293,810
Mar 19, 2026	33.68	34.70	33.60	33.66	33.66	-0.06%	6,269,070
Mar 18, 2026	33.33	34.50	33.00	33.68	33.68	-0.09%	5,315,329
Mar 17, 2026	32.61	34.27	32.40	33.71	33.71	3.50%	7,244,047
Mar 16, 2026	31.85	32.64	31.57	32.57	32.57	2.68%	8,494,925
Mar 13, 2026	31.90	32.29	31.17	31.72	31.72	-0.44%	7,980,373
Mar 12, 2026	32.27	32.67	31.37	31.86	31.86	-0.69%	7,896,270
Mar 11, 2026	33.39	33.53	31.22	32.08	32.08	-2.49%	7,814,584
Mar 10, 2026	34.11	34.50	32.53	32.90	32.90	-3.69%	11,300,355
Mar 9, 2026	35.20	35.55	33.65	34.16	34.16	-3.39%	15,507,352
Mar 6, 2026	32.19	35.56	31.42	35.36	35.36	19.54%	33,401,752
Mar 5, 2026	29.05	30.46	28.78	29.58	29.58	3.10%	19,648,617
Mar 4, 2026	28.85	29.38	28.44	28.69	28.69	-0.86%	4,456,431
Mar 3, 2026	28.41	29.63	27.93	28.94	28.94	-0.58%	7,308,496
Mar 2, 2026	28.00	29.38	27.88	29.11	29.11	0.73%	6,751,634
Feb 27, 2026	27.85	28.97	27.68	28.90	28.90	-0.21%	7,966,357
Feb 26, 2026	27.78	29.13	27.51	28.96	28.96	5.54%	8,686,605
Feb 25, 2026	26.25	27.65	25.97	27.44	27.44	5.26%	6,431,681
Feb 24, 2026	24.64	26.54	24.32	26.07	26.07	5.46%	6,092,406
Feb 23, 2026	26.30	26.30	24.13	24.72	24.72	-7.73%	6,875,519
Feb 20, 2026	26.26	27.83	26.20	26.79	26.79	-0.04%	4,250,422
Feb 19, 2026	26.69	27.59	26.67	26.80	26.80	-0.48%	6,292,596
Feb 18, 2026	26.17	27.37	25.80	26.93	26.93	2.94%	5,989,011
Feb 17, 2026	26.83	26.99	25.38	26.16	26.16	-4.25%	12,747,613
Feb 13, 2026	27.00	27.76	26.68	27.32	27.32	2.44%	9,507,163
Feb 12, 2026	27.70	28.23	25.81	26.67	26.67	-3.89%	11,503,078
Feb 11, 2026	28.28	28.28	26.60	27.75	27.75	-0.54%	7,797,493
Feb 10, 2026	27.43	28.21	27.31	27.90	27.90	2.46%	10,728,210
Feb 9, 2026	25.15	27.26	24.89	27.23	27.23	7.12%	12,113,963
Feb 6, 2026	24.80	25.44	23.85	25.42	25.42	4.82%	7,638,892
Feb 5, 2026	24.75	25.13	23.90	24.25	24.25	-3.39%	11,331,694
Feb 4, 2026	24.31	25.47	23.38	25.10	25.10	1.83%	15,668,976
Feb 3, 2026	26.33	26.33	23.71	24.65	24.65	-6.66%	19,394,275