Samsara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	39.33	39.67	38.98	39.54	-	0.23%	2,791,996
Sep 15, 2025	38.50	39.79	38.13	39.45	39.45	3.11%	5,568,899
Sep 12, 2025	38.99	39.16	38.13	38.26	38.26	-1.11%	5,905,221
Sep 11, 2025	39.01	39.27	38.28	38.69	38.69	-0.15%	6,424,057
Sep 10, 2025	38.92	39.02	37.71	38.75	38.75	0.39%	8,949,137
Sep 9, 2025	40.00	40.10	37.37	38.60	38.60	-7.06%	16,432,496
Sep 8, 2025	42.22	42.49	40.50	41.53	41.53	-1.33%	9,276,329
Sep 5, 2025	40.39	42.87	38.39	42.09	42.09	17.44%	23,981,779
Sep 4, 2025	35.00	36.49	34.69	35.84	35.84	0.93%	9,995,414
Sep 3, 2025	35.73	36.11	35.22	35.51	35.51	0.06%	6,057,026
Sep 2, 2025	35.44	35.91	34.73	35.49	35.49	-1.80%	4,389,012
Aug 29, 2025	36.48	36.82	35.88	36.14	36.14	-0.85%	3,663,990
Aug 28, 2025	35.88	37.05	35.83	36.45	36.45	2.24%	5,405,385
Aug 27, 2025	33.99	35.78	33.97	35.65	35.65	6.10%	4,553,989
Aug 26, 2025	34.40	34.57	33.44	33.60	33.60	-2.33%	7,609,931
Aug 25, 2025	34.85	35.35	34.34	34.40	34.40	-1.12%	6,681,487
Aug 22, 2025	32.74	34.99	32.55	34.79	34.79	5.94%	5,980,429
Aug 21, 2025	32.70	33.05	32.28	32.84	32.84	-0.48%	2,636,771
Aug 20, 2025	32.83	33.11	32.06	33.00	33.00	-0.36%	3,047,815
Aug 19, 2025	34.00	34.20	33.03	33.12	33.12	-2.30%	3,330,310
Aug 18, 2025	33.36	34.09	33.21	33.90	33.90	1.10%	2,813,424
Aug 15, 2025	32.75	33.70	32.41	33.53	33.53	4.07%	3,776,265
Aug 14, 2025	32.42	32.58	31.68	32.22	32.22	-2.36%	6,173,889
Aug 13, 2025	32.82	33.09	32.31	33.00	33.00	0.95%	6,848,918
Aug 12, 2025	32.71	33.00	32.06	32.69	32.69	0.58%	5,197,376
Aug 11, 2025	33.98	34.42	32.36	32.50	32.50	-3.68%	7,183,206
Aug 8, 2025	34.61	35.10	33.70	33.74	33.74	-2.43%	4,809,435
Aug 7, 2025	37.23	37.40	34.08	34.58	34.58	-5.96%	7,472,549
Aug 6, 2025	36.21	36.87	35.85	36.77	36.77	2.39%	4,088,934
Aug 5, 2025	37.77	37.83	35.75	35.91	35.91	-4.49%	4,883,051
Aug 4, 2025	36.44	37.86	36.44	37.60	37.60	4.42%	2,633,429
Aug 1, 2025	37.26	37.33	35.56	36.01	36.01	-5.31%	4,417,763
Jul 31, 2025	39.11	39.42	37.87	38.03	38.03	-1.30%	2,660,071
Jul 30, 2025	39.41	39.66	38.39	38.53	38.53	-1.81%	4,673,369
Jul 29, 2025	40.08	40.29	38.32	39.24	39.24	-1.06%	3,239,254
Jul 28, 2025	39.10	40.78	38.85	39.66	39.66	1.72%	6,826,485
Jul 25, 2025	38.35	39.01	37.77	38.99	38.99	2.28%	1,989,552
Jul 24, 2025	38.51	38.76	38.00	38.12	38.12	-1.27%	2,913,671
Jul 23, 2025	38.02	39.08	37.69	38.61	38.61	2.22%	2,739,956
Jul 22, 2025	38.29	38.32	37.53	37.77	37.77	-1.00%	4,105,463
Jul 21, 2025	39.47	39.55	38.15	38.15	38.15	-2.78%	6,126,414
Jul 18, 2025	38.34	39.27	37.88	39.24	39.24	2.86%	4,421,329
Jul 17, 2025	37.99	38.48	37.73	38.15	38.15	0.42%	3,192,910
Jul 16, 2025	37.82	37.99	36.80	37.99	37.99	0.98%	3,056,135
Jul 15, 2025	37.93	38.05	37.13	37.62	37.62	0.16%	3,034,804
Jul 14, 2025	37.30	37.73	36.88	37.56	37.56	0.45%	4,648,819
Jul 11, 2025	37.69	37.89	36.86	37.39	37.39	-0.80%	4,123,803
Jul 10, 2025	39.40	39.53	37.63	37.69	37.69	-4.05%	4,699,485
Jul 9, 2025	38.98	39.61	38.68	39.28	39.28	1.81%	4,201,196
Jul 8, 2025	39.30	39.36	38.46	38.58	38.58	-1.28%	4,657,981