Samsara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	41.63	41.96	40.70	41.42	41.42	-0.55%	1,948,618
Oct 29, 2026	41.64	42.22	40.65	41.65	41.65	-3.16%	4,528,082
Oct 28, 2026	43.01	44.04	42.40	43.01	43.01	-1.15%	4,187,291
Oct 27, 2026	44.18	45.00	42.78	43.51	43.51	-2.55%	3,521,382
Oct 26, 2026	44.92	45.32	43.97	44.65	44.65	-0.60%	3,873,726
Oct 23, 2026	43.65	44.99	43.22	44.92	44.92	2.60%	3,105,678
Oct 22, 2026	43.02	43.94	42.85	43.78	43.78	1.25%	3,580,687
Oct 21, 2026	42.40	43.86	42.20	43.24	43.24	2.01%	2,952,924
Oct 20, 2026	40.50	42.88	40.50	42.39	42.39	5.19%	3,640,706
Oct 19, 2026	39.40	40.69	39.24	40.30	40.30	1.84%	3,068,476
Oct 16, 2026	43.00	43.78	38.90	39.57	39.57	-7.09%	5,329,824
Oct 15, 2026	40.40	42.97	39.96	42.59	42.59	4.39%	3,213,523
Oct 14, 2026	40.65	42.12	40.47	40.80	40.80	-1.14%	4,062,428
Oct 13, 2026	41.49	43.00	41.22	41.27	41.27	-0.84%	3,227,426
Oct 12, 2026	42.07	43.12	41.60	41.62	41.62	0.17%	2,614,740
Oct 9, 2026	41.71	42.29	41.22	41.55	41.55	0.80%	3,302,130
Oct 8, 2026	40.50	41.44	40.11	41.22	41.22	1.75%	5,367,928
Oct 7, 2026	41.60	41.93	40.18	40.51	40.51	-2.95%	4,096,681
Oct 6, 2026	42.70	42.99	41.44	41.74	41.74	-1.53%	4,432,128
Oct 5, 2026	42.00	44.21	41.82	42.39	42.39	3.09%	8,074,067
Oct 2, 2026	40.41	41.29	40.30	41.12	41.12	2.70%	5,713,021
Oct 1, 2026	38.99	40.44	38.03	40.04	40.04	5.01%	4,502,498
Sep 30, 2026	38.05	38.95	37.84	38.13	38.13	0.42%	4,459,756
Sep 29, 2026	37.90	38.43	37.14	37.97	37.97	0.11%	5,585,577
Sep 28, 2026	37.15	38.37	36.40	37.93	37.93	-0.08%	4,442,638
Sep 25, 2026	39.21	40.05	37.92	37.96	37.96	-3.46%	4,923,592
Sep 24, 2026	38.99	39.46	38.00	39.32	39.32	0.61%	4,804,099
Sep 23, 2026	38.56	39.38	38.12	39.08	39.08	2.14%	3,447,928
Sep 22, 2026	38.89	39.85	37.75	38.26	38.26	0.55%	4,994,734
Sep 21, 2026	39.89	40.00	38.03	38.05	38.05	-3.79%	5,202,192
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