Samsara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	34.92	35.50	33.62	33.85	-	-2.73%	3,636,481
Jun 5, 2026	36.63	38.24	34.62	34.80	34.80	-1.16%	17,488,353
Jun 4, 2026	36.91	37.99	35.12	35.21	35.21	-3.11%	10,472,704
Jun 3, 2026	36.85	36.91	35.40	36.34	36.34	-2.73%	7,269,865
Jun 2, 2026	37.04	37.68	36.59	37.36	37.36	-3.09%	10,706,037
Jun 1, 2026	36.06	38.77	35.63	38.55	38.55	10.17%	10,296,226
May 29, 2026	32.04	35.20	31.94	34.99	34.99	10.83%	8,762,630
May 28, 2026	29.99	32.45	29.70	31.57	31.57	7.13%	5,032,589
May 27, 2026	30.51	31.12	29.25	29.47	29.47	-5.42%	5,055,930
May 26, 2026	30.73	31.57	29.93	31.16	31.16	0.03%	3,109,741
May 22, 2026	30.45	31.63	30.45	31.15	31.15	3.32%	3,308,969
May 21, 2026	30.09	30.44	29.48	30.15	30.15	-1.57%	3,138,812
May 20, 2026	30.14	30.68	28.80	30.63	30.63	-0.52%	5,890,477
May 19, 2026	31.46	32.32	30.47	30.79	30.79	0.59%	7,014,028
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