Samsara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2025	44.40	44.41	43.05	43.99	43.99	0.69%	2,179,053
Dec 31, 2024	44.28	44.66	43.54	43.69	43.69	-0.50%	3,364,705
Dec 30, 2024	43.59	44.32	43.17	43.91	43.91	-1.15%	2,039,336
Dec 27, 2024	45.31	45.31	43.73	44.42	44.42	-2.50%	1,790,318
Dec 26, 2024	45.63	45.71	44.79	45.56	45.56	0.02%	1,524,522
Dec 24, 2024	45.50	45.86	45.08	45.55	45.55	-0.18%	1,368,344
Dec 23, 2024	44.88	45.78	44.32	45.63	45.63	2.96%	3,833,984
Dec 20, 2024	42.39	44.42	42.00	44.32	44.32	3.87%	5,983,390
Dec 19, 2024	44.02	44.06	42.47	42.67	42.67	-2.22%	3,938,854
Dec 18, 2024	46.72	46.90	43.31	43.64	43.64	-6.71%	3,496,596
Dec 17, 2024	46.88	47.82	46.38	46.78	46.78	-0.81%	5,801,291
Dec 16, 2024	46.17	47.32	44.88	47.16	47.16	2.34%	4,956,493
Dec 13, 2024	46.22	46.39	45.00	46.08	46.08	-0.75%	3,923,336
Dec 12, 2024	45.72	46.59	45.69	46.43	46.43	0.06%	3,304,190
Dec 11, 2024	45.21	46.53	44.59	46.40	46.40	2.14%	4,566,228
Dec 10, 2024	47.72	48.25	45.00	45.43	45.43	-9.38%	9,690,824
Dec 9, 2024	51.70	51.93	49.80	50.13	50.13	-4.09%	5,900,379
Dec 6, 2024	52.53	54.43	51.62	52.27	52.27	-5.19%	10,742,267
Dec 5, 2024	55.61	56.20	54.87	55.13	55.13	-1.27%	4,681,347
Dec 4, 2024	55.92	56.78	54.75	55.84	55.84	2.21%	3,716,891
Dec 3, 2024	52.97	54.67	52.40	54.63	54.63	1.83%	2,726,834
Dec 2, 2024	54.51	55.27	53.37	53.65	53.65	0.30%	2,322,244
Nov 29, 2024	54.17	54.43	53.17	53.49	53.49	-0.47%	1,046,733
Nov 27, 2024	54.88	55.25	53.02	53.74	53.74	-2.98%	2,037,802
Nov 26, 2024	55.50	55.89	54.43	55.39	55.39	-0.20%	1,822,577
Nov 25, 2024	57.05	57.51	55.09	55.50	55.50	-1.51%	3,673,631
Nov 22, 2024	55.25	56.76	54.77	56.35	56.35	2.68%	3,269,060
Nov 21, 2024	53.01	55.39	52.93	54.88	54.88	4.28%	2,854,446
Nov 20, 2024	52.65	53.17	51.24	52.63	52.63	0.77%	2,054,073
Nov 19, 2024	49.00	52.26	48.61	52.23	52.23	5.54%	3,359,138
Nov 18, 2024	49.85	50.27	49.30	49.49	49.49	-0.04%	1,924,573
Nov 15, 2024	50.54	50.54	49.00	49.51	49.51	-2.75%	2,263,357
Nov 14, 2024	52.86	53.43	50.72	50.91	50.91	-3.69%	2,428,819
Nov 13, 2024	52.94	53.98	52.52	52.86	52.86	0.99%	3,576,728
Nov 12, 2024	52.09	53.62	51.90	52.34	52.34	-0.34%	2,404,189
Nov 11, 2024	53.24	53.68	52.50	52.52	52.52	-0.38%	2,111,049
Nov 8, 2024	52.23	52.81	51.42	52.72	52.72	1.84%	2,127,391
Nov 7, 2024	50.60	51.83	50.30	51.77	51.77	3.00%	2,374,885
Nov 6, 2024	49.50	50.30	48.78	50.26	50.26	4.19%	4,709,092
Nov 5, 2024	46.56	48.51	46.11	48.24	48.24	3.39%	2,133,280
Nov 4, 2024	45.98	47.26	45.76	46.66	46.66	0.95%	1,590,990
Nov 1, 2024	48.00	48.00	45.98	46.22	46.22	-3.29%	2,979,823
Oct 31, 2024	48.64	49.11	47.67	47.79	47.79	-3.16%	1,901,602
Oct 30, 2024	48.51	49.77	48.37	49.35	49.35	1.59%	1,821,848
Oct 29, 2024	47.65	48.93	47.30	48.58	48.58	2.08%	1,275,667
Oct 28, 2024	48.25	48.25	47.46	47.59	47.59	-0.21%	1,304,807
Oct 25, 2024	48.33	48.80	47.66	47.69	47.69	-1.20%	1,689,283
Oct 24, 2024	48.09	48.70	47.78	48.27	48.27	2.12%	1,577,200
Oct 23, 2024	46.50	47.29	46.06	47.27	47.27	1.35%	2,041,383
Oct 22, 2024	48.19	48.47	46.46	46.64	46.64	-5.09%	3,528,112
Oct 21, 2024	49.68	50.79	48.91	49.14	49.14	-1.72%	1,641,813
Oct 18, 2024	49.24	50.66	49.04	50.00	50.00	1.69%	1,520,226
Oct 17, 2024	49.89	50.08	48.83	49.17	49.17	-0.67%	1,280,214
Oct 16, 2024	50.11	50.21	48.31	49.50	49.50	-1.53%	1,952,056
Oct 15, 2024	50.43	51.07	50.10	50.27	50.27	-0.44%	1,786,188
Oct 14, 2024	50.89	50.89	49.44	50.49	50.49	-0.02%	1,933,300
Oct 11, 2024	50.99	51.53	50.41	50.50	50.50	-0.22%	2,466,112
Oct 10, 2024	47.43	50.66	47.25	50.61	50.61	5.59%	5,040,081
Oct 9, 2024	47.76	48.26	47.57	47.93	47.93	1.42%	1,715,316
Oct 8, 2024	48.02	48.69	47.19	47.26	47.26	-1.09%	1,868,802
Oct 7, 2024	47.36	48.09	46.85	47.78	47.78	0.38%	2,153,422
Oct 4, 2024	46.43	47.97	46.11	47.60	47.60	4.09%	2,228,671
Oct 3, 2024	45.50	46.05	45.31	45.73	45.73	0.18%	2,690,534
Oct 2, 2024	46.00	46.39	45.32	45.65	45.65	-2.33%	3,380,645
Oct 1, 2024	48.01	48.05	46.38	46.74	46.74	-2.87%	3,152,653
Sep 30, 2024	47.75	48.69	47.29	48.12	48.12	1.26%	4,418,292
Sep 27, 2024	48.80	48.94	47.49	47.52	47.52	-2.10%	2,632,616
Sep 26, 2024	49.98	49.98	48.32	48.54	48.54	-1.70%	2,426,133
Sep 25, 2024	49.63	50.07	49.31	49.38	49.38	-0.74%	2,318,287
Sep 24, 2024	49.75	49.81	48.59	49.75	49.75	0.57%	2,501,055
Sep 23, 2024	49.64	49.78	48.98	49.47	49.47	0.16%	2,793,307
Sep 20, 2024	47.41	49.56	47.09	49.39	49.39	3.76%	7,912,549
Sep 19, 2024	48.64	48.98	46.78	47.60	47.60	0.11%	4,473,277
Sep 18, 2024	47.38	48.11	46.25	47.55	47.55	-	5,332,425
Sep 17, 2024	46.86	47.79	45.88	47.55	47.55	1.30%	6,587,217
Sep 16, 2024	47.05	47.79	45.16	46.94	46.94	-1.05%	5,968,196
Sep 13, 2024	46.21	47.54	45.86	47.44	47.44	2.53%	4,183,318
Sep 12, 2024	45.77	46.96	45.20	46.27	46.27	0.52%	4,085,115
Sep 11, 2024	45.29	46.11	42.33	46.03	46.03	-2.66%	10,491,771
Sep 10, 2024	46.59	47.68	45.72	47.29	47.29	2.49%	4,252,051
Sep 9, 2024	43.63	46.22	43.09	46.14	46.14	4.82%	8,111,517
Sep 6, 2024	43.15	45.43	42.37	44.02	44.02	13.60%	12,523,425
Sep 5, 2024	37.85	39.35	37.85	38.75	38.75	0.23%	4,535,238
Sep 4, 2024	38.64	39.30	37.62	38.66	38.66	-1.40%	2,773,382
Sep 3, 2024	40.73	41.42	38.92	39.21	39.21	-4.53%	3,046,872
Aug 30, 2024	41.01	41.23	39.78	41.07	41.07	1.13%	3,483,062
Aug 29, 2024	41.58	42.30	40.49	40.61	40.61	-1.55%	2,074,385
Aug 28, 2024	41.87	42.25	40.93	41.25	41.25	-1.74%	2,389,226
Aug 27, 2024	41.21	42.32	41.12	41.98	41.98	1.03%	4,381,622
Aug 26, 2024	41.70	42.49	41.40	41.55	41.55	-0.34%	2,128,356
Aug 23, 2024	41.14	41.80	40.55	41.69	41.69	2.03%	2,124,663
Aug 22, 2024	41.32	41.96	40.56	40.86	40.86	-0.99%	3,212,467
Aug 21, 2024	40.75	41.68	40.40	41.27	41.27	1.35%	2,734,077
Aug 20, 2024	40.44	40.91	39.96	40.72	40.72	0.94%	2,675,835
Aug 19, 2024	39.30	40.49	39.26	40.34	40.34	2.57%	2,544,790
Aug 16, 2024	39.12	39.48	38.22	39.33	39.33	0.13%	2,722,964
Aug 15, 2024	40.14	40.56	38.95	39.28	39.28	-1.16%	2,987,234
Aug 14, 2024	40.05	41.32	39.62	39.74	39.74	-0.23%	3,481,598
Aug 13, 2024	38.55	40.18	38.33	39.83	39.83	4.32%	3,735,896
Aug 12, 2024	38.37	38.49	37.72	38.18	38.18	-0.13%	1,375,109