Samsara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	42.75	45.82	41.60	45.10	45.10	-4.55%	14,844,585
Jun 5, 2025	47.40	48.41	46.89	47.25	47.25	1.11%	8,164,937
Jun 4, 2025	46.06	47.01	45.92	46.73	46.73	1.87%	4,439,166
Jun 3, 2025	46.55	46.92	45.56	45.87	45.87	-1.65%	4,327,954
Jun 2, 2025	46.52	47.54	45.64	46.64	46.64	0.21%	3,899,639
May 30, 2025	45.42	46.68	45.15	46.54	46.54	1.66%	6,667,065
May 29, 2025	46.69	46.78	45.37	45.78	45.78	-1.51%	2,815,001
May 28, 2025	46.86	47.10	46.06	46.48	46.48	-0.66%	3,029,849
May 27, 2025	46.41	47.07	45.86	46.79	46.79	2.84%	2,370,210
May 23, 2025	45.16	46.11	44.97	45.50	45.50	-1.39%	1,910,159
May 22, 2025	45.59	46.60	45.35	46.14	46.14	1.07%	3,065,706
May 21, 2025	47.02	47.49	45.62	45.65	45.65	-3.51%	2,081,282
May 20, 2025	47.16	47.64	47.02	47.31	47.31	-0.65%	1,587,209
May 19, 2025	46.46	47.68	46.01	47.62	47.62	0.42%	2,438,451
May 16, 2025	47.03	47.87	46.80	47.42	47.42	1.04%	2,950,007
May 15, 2025	47.43	47.65	46.53	46.93	46.93	-1.70%	1,974,664
May 14, 2025	46.82	47.84	46.82	47.74	47.74	2.38%	3,302,516
May 13, 2025	45.56	47.07	45.20	46.63	46.63	3.05%	1,591,344
May 12, 2025	44.90	45.70	44.82	45.25	45.25	4.50%	3,137,147
May 9, 2025	43.55	43.91	42.36	43.30	43.30	-0.28%	2,002,435
May 8, 2025	42.60	43.88	42.36	43.42	43.42	3.48%	2,188,916
May 7, 2025	41.38	42.15	41.23	41.96	41.96	1.35%	2,934,410
May 6, 2025	40.50	41.77	40.22	41.40	41.40	0.10%	2,188,493
May 5, 2025	40.93	42.19	40.93	41.36	41.36	-0.07%	2,301,028
May 2, 2025	41.20	41.98	40.81	41.39	41.39	3.35%	2,604,519
May 1, 2025	40.25	41.07	39.68	40.05	40.05	0.98%	2,185,896
Apr 30, 2025	37.87	39.70	37.07	39.66	39.66	1.07%	2,426,361
Apr 29, 2025	39.89	40.38	39.09	39.24	39.24	-1.41%	2,310,897
Apr 28, 2025	39.42	40.29	39.01	39.80	39.80	0.96%	2,280,224
Apr 25, 2025	38.80	39.78	38.61	39.42	39.42	0.51%	2,163,203
Apr 24, 2025	37.50	39.48	37.50	39.22	39.22	5.37%	3,159,652
Apr 23, 2025	37.35	39.05	36.93	37.22	37.22	4.93%	3,974,762
Apr 22, 2025	35.93	35.95	34.34	35.47	35.47	-0.08%	6,647,055
Apr 21, 2025	37.00	37.16	35.36	35.50	35.50	-5.38%	3,861,718
Apr 17, 2025	38.29	38.89	36.92	37.52	37.52	-3.42%	2,785,058
Apr 16, 2025	38.13	39.23	37.89	38.85	38.85	0.44%	3,458,385
Apr 15, 2025	37.69	38.97	37.32	38.68	38.68	3.84%	3,029,347
Apr 14, 2025	38.89	38.97	36.80	37.25	37.25	-1.43%	2,224,931
Apr 11, 2025	37.24	38.40	36.76	37.79	37.79	1.04%	2,642,455
Apr 10, 2025	38.50	39.58	36.77	37.40	37.40	-5.22%	4,498,997
Apr 9, 2025	33.69	39.97	33.69	39.46	39.46	15.52%	8,079,051
Apr 8, 2025	35.00	35.65	33.46	34.16	34.16	1.55%	9,512,397
Apr 7, 2025	31.52	35.15	31.40	33.64	33.64	0.54%	9,620,600
Apr 4, 2025	33.08	33.88	31.66	33.46	33.46	-1.91%	13,035,956
Apr 3, 2025	35.01	35.64	33.03	34.11	34.11	-10.24%	10,860,615
Apr 2, 2025	37.86	38.81	37.33	38.00	38.00	-2.06%	6,526,415
Apr 1, 2025	38.39	38.82	37.35	38.80	38.80	1.23%	3,798,071
Mar 31, 2025	37.60	38.35	36.55	38.33	38.33	-1.54%	3,866,587
Mar 28, 2025	40.24	40.67	38.59	38.93	38.93	-4.30%	4,265,124
Mar 27, 2025	41.20	41.37	40.17	40.68	40.68	-2.38%	3,052,986