Samsara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	24.31	25.31	23.38	25.42	-	3.12%	10,079,269
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