Samsara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	32.75	33.70	32.41	33.53	33.53	4.07%	3,774,027
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
Jul 7, 2025	39.04	39.27	38.53	39.08	39.08	-0.08%	4,006,069
Jul 3, 2025	38.50	39.52	38.40	39.11	39.11	1.90%	4,249,709
Jul 2, 2025	38.97	39.16	37.95	38.38	38.38	-1.99%	6,666,553
Jul 1, 2025	39.74	40.05	38.21	39.16	39.16	-1.56%	5,525,884
Jun 30, 2025	40.02	40.18	38.99	39.78	39.78	0.45%	7,598,940
Jun 27, 2025	39.52	40.59	39.16	39.60	39.60	-0.30%	29,780,469
Jun 26, 2025	39.62	40.01	38.47	39.72	39.72	2.77%	5,718,162
Jun 25, 2025	40.63	41.04	38.65	38.65	38.65	-4.05%	8,029,542
Jun 24, 2025	39.82	40.35	39.01	40.28	40.28	2.68%	7,598,676
Jun 23, 2025	39.09	39.72	38.04	39.23	39.23	0.15%	6,291,144
Jun 20, 2025	38.62	39.36	38.16	39.17	39.17	1.24%	11,061,218
Jun 18, 2025	38.05	39.39	37.80	38.69	38.69	1.23%	7,723,969
Jun 17, 2025	38.77	39.02	38.10	38.22	38.22	-2.30%	6,780,315
Jun 16, 2025	39.41	39.64	38.62	39.12	39.12	-0.23%	8,021,507
Jun 13, 2025	39.75	40.23	38.74	39.21	39.21	-3.64%	5,493,543
Jun 12, 2025	41.06	41.30	40.08	40.69	40.69	-3.90%	9,472,065
Jun 11, 2025	41.54	42.89	41.00	42.34	42.34	0.95%	7,956,185
Jun 10, 2025	40.62	42.23	39.21	41.94	41.94	-6.15%	18,681,645
Jun 9, 2025	45.11	45.43	44.31	44.69	44.69	-0.91%	5,082,024
Jun 6, 2025	42.75	45.82	41.60	45.10	45.10	-4.55%	14,851,387
Jun 5, 2025	47.40	48.41	46.89	47.25	47.25	1.11%	8,164,937