Samsara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	40.24	40.67	38.59	38.93	38.93	-4.30%	4,263,519
Mar 27, 2025	41.20	41.37	40.17	40.68	40.68	-2.38%	3,052,986
Mar 26, 2025	42.51	42.75	41.13	41.67	41.67	-2.21%	3,556,541
Mar 25, 2025	42.46	43.26	42.19	42.61	42.61	1.26%	3,058,753
Mar 24, 2025	41.31	42.39	41.29	42.08	42.08	4.78%	3,133,047
Mar 21, 2025	39.47	40.49	38.70	40.16	40.16	1.70%	7,499,999
Mar 20, 2025	39.51	40.46	39.21	39.49	39.49	-0.83%	3,412,809
Mar 19, 2025	38.33	40.51	38.33	39.82	39.82	4.49%	5,594,128
Mar 18, 2025	37.91	38.25	36.88	38.11	38.11	-2.18%	4,125,107
Mar 17, 2025	38.01	39.43	37.45	38.96	38.96	2.36%	5,339,414
Mar 14, 2025	37.92	38.88	37.73	38.06	38.06	2.48%	5,638,004
Mar 13, 2025	37.54	38.32	36.77	37.14	37.14	-2.31%	6,098,395
Mar 12, 2025	37.00	39.21	37.00	38.02	38.02	5.91%	7,393,932
Mar 11, 2025	34.05	36.70	34.00	35.90	35.90	5.40%	6,797,696
Mar 10, 2025	35.95	35.96	32.97	34.06	34.06	-3.68%	10,679,022
Mar 7, 2025	39.00	39.99	34.33	35.36	35.36	-15.57%	13,185,514
Mar 6, 2025	42.50	44.10	41.72	41.88	41.88	-3.92%	6,033,875
Mar 5, 2025	44.26	44.54	43.07	43.59	43.59	-1.29%	4,388,586
Mar 4, 2025	44.85	45.54	43.08	44.16	44.16	-3.62%	5,417,460
Mar 3, 2025	48.61	48.66	45.55	45.82	45.82	-3.90%	4,324,196
Feb 28, 2025	47.40	48.47	46.80	47.68	47.68	0.68%	6,009,455
Feb 27, 2025	50.31	51.01	47.26	47.36	47.36	-5.36%	2,366,335
Feb 26, 2025	50.11	50.62	49.62	50.04	50.04	0.06%	3,762,963
Feb 25, 2025	50.03	50.10	47.51	50.01	50.01	-1.22%	4,132,105
Feb 24, 2025	52.73	53.00	49.41	50.63	50.63	-4.15%	4,025,506
Feb 21, 2025	55.11	55.43	51.95	52.82	52.82	-3.35%	3,913,345
Feb 20, 2025	58.27	58.43	52.17	54.65	54.65	-7.11%	6,868,104
Feb 19, 2025	61.00	61.90	58.14	58.83	58.83	-3.49%	5,421,014
Feb 18, 2025	59.47	61.14	59.35	60.96	60.96	3.39%	4,337,293
Feb 14, 2025	56.60	59.04	55.72	58.96	58.96	4.59%	3,564,732
Feb 13, 2025	56.38	56.54	54.60	56.37	56.37	1.08%	2,857,840
Feb 12, 2025	54.23	56.37	53.76	55.77	55.77	0.96%	2,676,933
Feb 11, 2025	54.89	55.79	54.65	55.24	55.24	0.40%	2,426,067
Feb 10, 2025	55.37	56.04	54.89	55.02	55.02	0.79%	2,750,219
Feb 7, 2025	54.45	55.30	54.05	54.59	54.59	1.06%	3,283,618
Feb 6, 2025	54.01	54.40	53.46	54.02	54.02	0.04%	2,146,915
Feb 5, 2025	52.90	54.27	52.20	54.00	54.00	2.68%	2,477,265
Feb 4, 2025	51.95	52.70	51.69	52.59	52.59	2.30%	1,923,110
Feb 3, 2025	49.90	51.68	49.20	51.41	51.41	-0.17%	3,038,279
Jan 31, 2025	52.15	52.94	51.01	51.50	51.50	-0.94%	1,752,837
Jan 30, 2025	51.25	52.15	50.97	51.99	51.99	2.00%	1,822,187
Jan 29, 2025	51.61	51.82	50.44	50.97	50.97	-1.64%	2,899,435
Jan 28, 2025	49.71	52.16	48.65	51.82	51.82	5.05%	3,321,263
Jan 27, 2025	46.38	49.68	46.01	49.33	49.33	2.37%	3,374,407
Jan 24, 2025	48.22	49.01	47.87	48.19	48.19	0.42%	2,827,657
Jan 23, 2025	47.50	48.00	46.87	47.99	47.99	0.38%	2,080,090
Jan 22, 2025	47.50	47.86	46.61	47.81	47.81	1.25%	2,330,164
Jan 21, 2025	47.50	47.81	46.11	47.22	47.22	0.75%	2,574,911
Jan 17, 2025	46.20	46.87	45.45	46.87	46.87	2.29%	2,292,756
Jan 16, 2025	45.76	46.39	45.27	45.82	45.82	0.33%	2,615,876