Samsara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	55.25	56.76	54.77	56.35	56.35	2.68%	3,268,109
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
Aug 9, 2024	38.40	38.66	37.62	38.23	38.23	-0.36%	2,226,375
Aug 8, 2024	36.90	38.42	35.77	38.37	38.37	7.15%	2,191,462
Aug 7, 2024	37.85	38.41	35.77	35.81	35.81	-2.74%	2,431,110
Aug 6, 2024	36.23	37.61	35.67	36.82	36.82	3.54%	2,537,042
Aug 5, 2024	32.82	36.66	32.22	35.56	35.56	0.45%	4,234,609
Aug 2, 2024	35.00	35.43	33.30	35.40	35.40	-3.44%	3,828,756
Aug 1, 2024	38.11	38.74	36.12	36.66	36.66	-4.23%	2,895,963
Jul 31, 2024	37.66	39.21	37.32	38.28	38.28	3.63%	2,703,093
Jul 30, 2024	36.99	37.79	36.26	36.94	36.94	0.63%	1,967,760
Jul 29, 2024	38.18	38.33	36.64	36.71	36.71	-2.13%	1,461,777
Jul 26, 2024	37.69	38.15	36.94	37.51	37.51	1.05%	1,676,425
Jul 25, 2024	36.35	38.23	35.21	37.12	37.12	4.83%	2,559,531
Jul 24, 2024	37.28	37.51	35.37	35.41	35.41	-6.47%	2,790,782
Jul 23, 2024	37.37	38.76	37.19	37.86	37.86	1.99%	2,329,415
Jul 22, 2024	36.21	37.26	35.50	37.12	37.12	3.89%	1,763,751
Jul 19, 2024	35.38	36.54	35.16	35.73	35.73	1.07%	1,511,942
Jul 18, 2024	37.23	37.68	34.93	35.35	35.35	-4.74%	3,798,345
Jul 17, 2024	37.50	38.07	36.00	37.11	37.11	-3.01%	4,155,665
Jul 16, 2024	37.91	38.47	37.34	38.26	38.26	1.62%	1,823,857
Jul 15, 2024	38.00	38.43	37.24	37.65	37.65	0.37%	2,509,641
Jul 12, 2024	36.01	37.79	35.85	37.51	37.51	3.45%	2,721,267
Jul 11, 2024	35.60	36.78	35.59	36.26	36.26	3.07%	2,756,030
Jul 10, 2024	35.60	35.60	34.42	35.18	35.18	0.14%	2,018,314
Jul 9, 2024	36.00	36.20	34.25	35.13	35.13	-2.77%	4,236,350
Jul 8, 2024	36.77	36.81	35.68	36.13	36.13	-1.63%	2,926,702
Jul 5, 2024	35.62	36.81	35.62	36.73	36.73	2.97%	2,348,190