Samsara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	55.11	55.43	51.95	52.82	52.82	-3.35%	3,904,655
Feb 20, 2025	58.27	58.43	52.17	54.65	54.65	-7.11%	6,868,104
Feb 19, 2025	61.00	61.90	58.14	58.83	58.83	-3.49%	5,421,014
Feb 18, 2025	59.47	61.14	59.35	60.96	60.96	3.39%	4,337,293
Feb 14, 2025	56.60	59.04	55.72	58.96	58.96	4.59%	3,564,732
Feb 13, 2025	56.38	56.54	54.60	56.37	56.37	1.08%	2,857,840
Feb 12, 2025	54.23	56.37	53.76	55.77	55.77	0.96%	2,676,933
Feb 11, 2025	54.89	55.79	54.65	55.24	55.24	0.40%	2,426,067
Feb 10, 2025	55.37	56.04	54.89	55.02	55.02	0.79%	2,750,219
Feb 7, 2025	54.45	55.30	54.05	54.59	54.59	1.06%	3,283,618
Feb 6, 2025	54.01	54.40	53.46	54.02	54.02	0.04%	2,146,915
Feb 5, 2025	52.90	54.27	52.20	54.00	54.00	2.68%	2,477,265
Feb 4, 2025	51.95	52.70	51.69	52.59	52.59	2.30%	1,923,110
Feb 3, 2025	49.90	51.68	49.20	51.41	51.41	-0.17%	3,038,279
Jan 31, 2025	52.15	52.94	51.01	51.50	51.50	-0.94%	1,752,837
Jan 30, 2025	51.25	52.15	50.97	51.99	51.99	2.00%	1,822,187
Jan 29, 2025	51.61	51.82	50.44	50.97	50.97	-1.64%	2,899,435
Jan 28, 2025	49.71	52.16	48.65	51.82	51.82	5.05%	3,321,263
Jan 27, 2025	46.38	49.68	46.01	49.33	49.33	2.37%	3,374,407
Jan 24, 2025	48.22	49.01	47.87	48.19	48.19	0.42%	2,827,657
Jan 23, 2025	47.50	48.00	46.87	47.99	47.99	0.38%	2,080,090
Jan 22, 2025	47.50	47.86	46.61	47.81	47.81	1.25%	2,330,164
Jan 21, 2025	47.50	47.81	46.11	47.22	47.22	0.75%	2,574,911
Jan 17, 2025	46.20	46.87	45.45	46.87	46.87	2.29%	2,292,756
Jan 16, 2025	45.76	46.39	45.27	45.82	45.82	0.33%	2,615,876
Jan 15, 2025	45.00	45.99	44.71	45.67	45.67	3.70%	3,479,961
Jan 14, 2025	44.15	44.75	43.63	44.04	44.04	1.17%	2,221,342
Jan 13, 2025	43.04	43.83	42.83	43.53	43.53	-0.57%	1,868,792
Jan 10, 2025	43.11	44.11	42.36	43.78	43.78	-0.91%	3,055,055
Jan 8, 2025	42.88	44.49	42.54	44.18	44.18	2.94%	2,773,341
Jan 7, 2025	45.10	45.24	42.38	42.92	42.92	-4.56%	3,054,600
Jan 6, 2025	46.50	46.78	44.73	44.97	44.97	-2.05%	1,851,769
Jan 3, 2025	44.30	45.98	44.14	45.91	45.91	4.36%	2,430,290
Jan 2, 2025	44.40	44.41	43.05	43.99	43.99	0.69%	2,179,126
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