Samsara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	38.35	39.01	37.77	38.99	38.99	2.28%	1,981,195
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
Jun 4, 2025	46.06	47.01	45.92	46.73	46.73	1.87%	4,439,166
Jun 3, 2025	46.55	46.92	45.56	45.87	45.87	-1.65%	4,327,954
Jun 2, 2025	46.52	47.54	45.64	46.64	46.64	0.21%	3,899,639
May 30, 2025	45.42	46.68	45.15	46.54	46.54	1.66%	6,667,065
May 29, 2025	46.69	46.78	45.37	45.78	45.78	-1.51%	2,815,001
May 28, 2025	46.86	47.10	46.06	46.48	46.48	-0.66%	3,029,849
May 27, 2025	46.41	47.07	45.86	46.79	46.79	2.84%	2,370,210
May 23, 2025	45.16	46.11	44.97	45.50	45.50	-1.39%	1,910,159
May 22, 2025	45.59	46.60	45.35	46.14	46.14	1.07%	3,065,706
May 21, 2025	47.02	47.49	45.62	45.65	45.65	-3.51%	2,081,282
May 20, 2025	47.16	47.64	47.02	47.31	47.31	-0.65%	1,587,209
May 19, 2025	46.46	47.68	46.01	47.62	47.62	0.42%	2,438,451
May 16, 2025	47.03	47.87	46.80	47.42	47.42	1.04%	2,950,007
May 15, 2025	47.43	47.65	46.53	46.93	46.93	-1.70%	1,974,664
May 14, 2025	46.82	47.84	46.82	47.74	47.74	2.38%	3,302,516