Samsara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	40.42	40.44	38.97	39.55	39.55	-1.13%	7,349,540
Sep 17, 2026	40.48	41.06	39.73	40.00	40.00	-1.62%	3,578,345
Sep 16, 2026	40.78	42.84	40.50	40.66	40.66	-2.38%	5,125,550
Sep 15, 2026	42.70	43.18	41.46	41.65	41.65	-2.94%	8,058,043
Sep 14, 2026	39.25	43.19	38.97	42.91	42.91	11.80%	10,047,354
Sep 11, 2026	38.50	39.38	37.76	38.38	38.38	-0.16%	6,747,568
Sep 10, 2026	38.23	39.75	37.90	38.44	38.44	-0.54%	6,166,148
Sep 9, 2026	39.60	39.60	37.31	38.65	38.65	-3.74%	10,742,801
Sep 8, 2026	39.56	40.79	38.74	40.15	40.15	-0.12%	10,675,720
Sep 4, 2026	44.90	45.12	39.32	40.20	40.20	3.74%	25,427,545
Sep 3, 2026	37.69	38.86	37.32	38.75	38.75	5.33%	16,391,569
Sep 2, 2026	38.92	38.92	36.67	36.79	36.79	-5.81%	5,259,291
Sep 1, 2026	40.25	40.44	38.76	39.06	39.06	-4.38%	5,298,117
Aug 31, 2026	40.78	42.10	40.55	40.85	40.85	-0.75%	8,061,048
Aug 28, 2026	41.74	42.63	41.05	41.16	41.16	-1.70%	4,640,267
Aug 27, 2026	40.88	42.68	40.57	41.87	41.87	5.10%	5,187,014
Aug 26, 2026	38.07	40.22	37.84	39.84	39.84	1.79%	3,711,919
Aug 25, 2026	39.82	40.84	38.58	39.14	39.14	-2.95%	4,055,402
Aug 24, 2026	39.40	41.24	39.40	40.33	40.33	0.98%	5,714,190
Aug 21, 2026	39.00	40.01	38.01	39.94	39.94	2.46%	3,133,102
Aug 20, 2026	39.25	40.17	38.91	38.98	38.98	-0.56%	5,691,091
Aug 19, 2026	39.74	40.75	39.16	39.20	39.20	-0.96%	3,665,165
Aug 18, 2026	39.50	40.79	39.29	39.58	39.58	1.49%	4,128,503
Aug 17, 2026	39.31	39.92	38.04	39.00	39.00	-1.99%	5,652,156
Aug 14, 2026	41.98	42.00	39.49	39.79	39.79	-3.28%	4,758,309
Aug 13, 2026	39.51	41.41	39.34	41.14	41.14	4.58%	4,066,088
Aug 12, 2026	39.49	40.32	38.68	39.34	39.34	-2.43%	3,128,029
Aug 11, 2026	39.41	41.35	38.80	40.32	40.32	1.15%	4,364,953
Aug 10, 2026	39.12	40.45	38.76	39.86	39.86	-2.50%	8,646,394
Aug 7, 2026	39.51	41.37	39.44	40.88	40.88	6.96%	6,705,911
Aug 6, 2026	37.47	38.35	37.24	38.22	38.22	-1.32%	3,626,616
Aug 5, 2026	39.05	39.65	38.13	38.73	38.73	0.34%	3,205,465
Aug 4, 2026	36.99	38.86	36.87	38.60	38.60	3.96%	5,131,000
Aug 3, 2026	37.86	38.84	36.96	37.13	37.13	-0.38%	4,468,932
Jul 31, 2026	35.77	37.67	35.55	37.27	37.27	4.11%	4,218,713
Jul 30, 2026	37.92	37.92	35.70	35.80	35.80	-7.61%	5,279,521
Jul 29, 2026	37.81	39.99	37.69	38.75	38.75	3.33%	8,184,835
Jul 28, 2026	35.65	37.95	35.56	37.50	37.50	6.11%	6,735,617
Jul 27, 2026	34.31	36.50	33.90	35.34	35.34	6.74%	5,846,311
Jul 24, 2026	31.99	33.18	31.52	33.11	33.11	5.14%	4,945,973
Jul 23, 2026	33.95	34.19	31.47	31.49	31.49	-5.52%	5,168,845
Jul 22, 2026	35.80	35.80	33.24	33.33	33.33	-7.60%	5,942,408
Jul 21, 2026	38.00	38.71	35.96	36.07	36.07	-6.43%	6,507,115
Jul 20, 2026	37.70	39.30	37.50	38.55	38.55	0.60%	6,841,378
Jul 17, 2026	36.95	39.46	36.76	38.32	38.32	2.30%	6,908,958
Jul 16, 2026	36.92	37.83	35.67	37.46	37.46	2.83%	5,317,466
Jul 15, 2026	37.82	38.15	36.07	36.43	36.43	-1.27%	3,268,016
Jul 14, 2026	35.50	37.88	34.76	36.90	36.90	0.19%	4,356,621
Jul 13, 2026	37.20	38.25	36.50	36.83	36.83	0.30%	5,664,425
Jul 10, 2026	37.75	37.96	36.30	36.72	36.72	-0.73%	3,517,199