Samsara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	29.30	30.74	29.11	30.61	30.61	3.55%	5,769,158
May 15, 2026	28.32	30.04	27.57	29.56	29.56	5.61%	5,149,082
May 14, 2026	27.50	28.24	26.92	27.99	27.99	1.71%	4,504,614
May 13, 2026	27.70	27.88	26.78	27.52	27.52	-2.06%	4,533,143
May 12, 2026	29.45	29.45	28.09	28.10	28.10	-3.34%	5,780,766
May 11, 2026	29.28	29.89	28.57	29.07	29.07	-2.25%	4,614,669
May 8, 2026	29.53	29.93	28.68	29.74	29.74	-1.23%	4,048,847
May 7, 2026	29.65	30.81	29.35	30.11	30.11	4.11%	5,532,891
May 6, 2026	30.06	30.58	28.64	28.92	28.92	-5.02%	5,357,500
May 5, 2026	30.84	30.94	29.45	30.45	30.45	-0.49%	3,998,348
May 4, 2026	30.73	31.61	30.45	30.60	30.60	0.36%	3,833,008
May 1, 2026	29.77	30.87	29.11	30.49	30.49	6.09%	3,883,047
Apr 30, 2026	29.13	29.13	28.04	28.74	28.74	-2.15%	8,557,546
Apr 29, 2026	29.04	29.43	28.52	29.37	29.37	0.14%	3,126,020
Apr 28, 2026	29.59	30.40	29.18	29.33	29.33	-0.48%	3,114,279
Apr 27, 2026	29.70	30.60	29.45	29.47	29.47	-1.64%	4,884,440
Apr 24, 2026	29.43	29.96	28.78	29.96	29.96	2.32%	3,677,340
Apr 23, 2026	30.81	30.81	28.61	29.28	29.28	-8.61%	6,673,746
Apr 22, 2026	31.66	32.41	31.38	32.04	32.04	1.94%	5,440,280
Apr 21, 2026	30.89	32.59	30.51	31.43	31.43	2.01%	4,261,353
Apr 20, 2026	30.43	31.24	29.95	30.81	30.81	0.62%	5,432,912
Apr 17, 2026	30.20	30.80	29.57	30.62	30.62	3.34%	9,119,718
Apr 16, 2026	29.87	30.27	29.09	29.63	29.63	2.70%	9,741,308
Apr 15, 2026	27.42	28.87	26.78	28.85	28.85	8.83%	9,531,469
Apr 14, 2026	27.12	27.42	26.27	26.51	26.51	-0.30%	5,871,691
Apr 13, 2026	26.02	26.74	25.67	26.59	26.59	2.86%	6,508,265
Apr 10, 2026	26.81	26.90	25.10	25.85	25.85	-3.72%	8,267,674
Apr 9, 2026	28.92	29.08	26.40	26.85	26.85	-8.36%	8,148,274
Apr 8, 2026	32.04	32.49	29.23	29.30	29.30	-3.84%	6,392,840
Apr 7, 2026	31.23	31.54	29.97	30.47	30.47	-3.12%	3,539,275
Apr 6, 2026	32.26	32.51	31.40	31.45	31.45	-2.51%	5,389,090
Apr 2, 2026	31.63	32.75	30.55	32.26	32.26	1.32%	3,902,193
Apr 1, 2026	32.17	32.29	31.17	31.84	31.84	0.47%	4,680,231
Mar 31, 2026	31.03	31.93	30.44	31.69	31.69	3.43%	5,187,985
Mar 30, 2026	29.99	31.35	29.88	30.64	30.64	2.99%	4,953,815
Mar 27, 2026	31.44	31.44	29.64	29.75	29.75	-6.71%	5,377,399
Mar 26, 2026	31.60	32.99	31.36	31.89	31.89	0.13%	4,758,406
Mar 25, 2026	32.50	33.14	31.32	31.85	31.85	-0.75%	4,719,047
Mar 24, 2026	32.74	32.97	31.36	32.09	32.09	-3.34%	5,474,337
Mar 23, 2026	33.43	33.73	32.45	33.20	33.20	0.21%	5,625,778
Mar 20, 2026	33.21	34.03	32.48	33.13	33.13	-1.57%	8,293,810
Mar 19, 2026	33.68	34.70	33.60	33.66	33.66	-0.06%	6,269,070
Mar 18, 2026	33.33	34.50	33.00	33.68	33.68	-0.09%	5,315,329
Mar 17, 2026	32.61	34.27	32.40	33.71	33.71	3.50%	7,244,047
Mar 16, 2026	31.85	32.64	31.57	32.57	32.57	2.68%	8,494,925
Mar 13, 2026	31.90	32.29	31.17	31.72	31.72	-0.44%	7,980,373
Mar 12, 2026	32.27	32.67	31.37	31.86	31.86	-0.69%	7,896,270
Mar 11, 2026	33.39	33.53	31.22	32.08	32.08	-2.49%	7,814,584
Mar 10, 2026	34.11	34.50	32.53	32.90	32.90	-3.69%	11,300,355
Mar 9, 2026	35.20	35.55	33.65	34.16	34.16	-3.39%	15,507,352