Samsara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	39.58	39.83	38.07	38.72	38.72	-4.37%	4,980,686
Nov 3, 2025	40.28	41.27	39.89	40.49	40.49	0.80%	3,771,019
Oct 31, 2025	38.93	40.31	38.58	40.17	40.17	4.15%	4,395,513
Oct 30, 2025	38.79	39.40	38.44	38.57	38.57	-1.91%	2,542,297
Oct 29, 2025	39.54	40.36	39.20	39.32	39.32	-1.68%	2,380,365
Oct 28, 2025	40.00	40.72	39.84	39.99	39.99	0.20%	3,099,857
Oct 27, 2025	39.95	40.09	39.60	39.91	39.91	1.68%	2,706,837
Oct 24, 2025	39.15	39.51	38.90	39.25	39.25	1.55%	2,740,083
Oct 23, 2025	38.05	38.77	38.03	38.65	38.65	1.34%	1,686,419
Oct 22, 2025	38.83	39.25	37.74	38.14	38.14	-2.58%	2,398,645
Oct 21, 2025	37.42	39.22	37.05	39.15	39.15	5.21%	5,576,176
Oct 20, 2025	36.96	37.57	36.75	37.21	37.21	1.83%	2,266,480
Oct 17, 2025	36.03	36.73	35.84	36.54	36.54	0.33%	2,528,148
Oct 16, 2025	38.07	38.49	35.87	36.42	36.42	-3.42%	2,958,848
Oct 15, 2025	38.41	38.50	37.25	37.71	37.71	-0.87%	3,620,367
Oct 14, 2025	36.76	38.17	36.06	38.04	38.04	1.28%	3,810,627
Oct 13, 2025	37.62	37.80	36.62	37.56	37.56	1.90%	2,856,130
Oct 10, 2025	40.19	40.19	36.85	36.86	36.86	-8.01%	3,819,698
Oct 9, 2025	39.94	40.59	39.61	40.07	40.07	-0.55%	4,073,948
Oct 8, 2025	39.07	40.43	38.71	40.29	40.29	4.05%	10,266,846
Oct 7, 2025	40.32	40.38	37.25	38.72	38.72	-3.39%	8,393,980
Oct 6, 2025	39.67	40.45	39.12	40.08	40.08	2.51%	5,323,636
Oct 3, 2025	39.22	39.47	38.76	39.10	39.10	-0.08%	3,447,890
Oct 2, 2025	38.50	39.39	38.08	39.13	39.13	2.62%	6,888,782
Oct 1, 2025	38.12	38.91	37.10	38.13	38.13	2.36%	6,746,212
Sep 30, 2025	37.21	37.49	35.86	37.25	37.25	0.08%	5,923,806
Sep 29, 2025	38.14	38.22	37.05	37.22	37.22	-2.10%	4,368,014
Sep 26, 2025	38.45	38.45	37.01	38.02	38.02	-1.27%	8,755,767
Sep 25, 2025	36.84	38.61	35.77	38.51	38.51	4.25%	7,171,034
Sep 24, 2025	38.33	38.47	36.90	36.94	36.94	-3.83%	3,732,395
Sep 23, 2025	39.38	39.57	38.39	38.41	38.41	-2.29%	4,399,410
Sep 22, 2025	39.88	39.95	38.86	39.31	39.31	-1.92%	4,637,842
Sep 19, 2025	40.00	40.27	39.45	40.08	40.08	0.28%	5,937,883
Sep 18, 2025	39.43	40.81	39.11	39.97	39.97	2.83%	6,284,671
Sep 17, 2025	39.46	39.70	38.52	38.87	38.87	-1.55%	9,149,433
Sep 16, 2025	39.33	39.67	38.98	39.48	39.48	0.08%	4,374,547
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