Samsara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	41.74	42.63	41.05	41.16	41.16	-1.70%	4,635,499
Aug 27, 2026	40.88	42.68	40.57	41.87	41.87	5.10%	5,184,818
Aug 26, 2026	38.07	40.22	37.84	39.84	39.84	1.79%	3,706,843
Aug 25, 2026	39.82	40.84	38.58	39.14	39.14	-2.95%	4,034,275
Aug 24, 2026	39.40	41.24	39.40	40.33	40.33	0.98%	5,713,411
Aug 21, 2026	39.00	40.01	38.01	39.94	39.94	2.46%	3,131,337
Aug 20, 2026	39.25	40.17	38.91	38.98	38.98	-0.56%	5,562,789
Aug 19, 2026	39.74	40.75	39.16	39.20	39.20	-0.96%	3,663,906
Aug 18, 2026	39.50	40.79	39.29	39.58	39.58	1.49%	4,106,279
Aug 17, 2026	39.31	39.92	38.04	39.00	39.00	-1.99%	5,650,065
Aug 14, 2026	41.98	42.00	39.49	39.79	39.79	-3.28%	4,757,645
Aug 13, 2026	39.51	41.41	39.34	41.14	41.14	4.58%	4,063,441
Aug 12, 2026	39.49	40.32	38.68	39.34	39.34	-2.43%	3,019,804
Aug 11, 2026	39.41	41.35	38.80	40.32	40.32	1.15%	4,362,732
Aug 10, 2026	39.12	40.45	38.76	39.86	39.86	-2.50%	8,286,624
Aug 7, 2026	39.51	41.37	39.44	40.88	40.88	6.96%	6,457,943
Aug 6, 2026	37.47	38.35	37.24	38.22	38.22	-1.32%	3,621,453
Aug 5, 2026	39.05	39.65	38.13	38.73	38.73	0.34%	3,190,943
Aug 4, 2026	36.99	38.86	36.87	38.60	38.60	3.96%	4,953,271
Aug 3, 2026	37.86	38.84	36.96	37.13	37.13	-0.38%	4,465,249
Jul 31, 2026	35.77	37.67	35.55	37.27	37.27	4.11%	4,216,161
Jul 30, 2026	37.92	37.92	35.70	35.80	35.80	-7.61%	5,252,913
Jul 29, 2026	37.81	39.99	37.69	38.75	38.75	3.33%	8,177,316
Jul 28, 2026	35.65	37.95	35.56	37.50	37.50	6.11%	6,301,306
Jul 27, 2026	34.31	36.50	33.90	35.34	35.34	6.74%	5,844,197
Jul 24, 2026	31.99	33.18	31.52	33.11	33.11	5.14%	4,941,338
Jul 23, 2026	33.95	34.19	31.47	31.49	31.49	-5.52%	5,154,069
Jul 22, 2026	35.80	35.80	33.24	33.33	33.33	-7.60%	5,924,172
Jul 21, 2026	38.00	38.71	35.96	36.07	36.07	-6.43%	6,499,799
Jul 20, 2026	37.70	39.30	37.50	38.55	38.55	0.60%	6,823,607
Jul 17, 2026	36.95	39.46	36.76	38.32	38.32	2.30%	6,903,407
Jul 16, 2026	36.92	37.83	35.67	37.46	37.46	2.83%	5,216,788
Jul 15, 2026	37.82	38.15	36.07	36.43	36.43	-1.27%	3,267,422
Jul 14, 2026	35.50	37.88	34.76	36.90	36.90	0.19%	4,293,390
Jul 13, 2026	37.20	38.25	36.50	36.83	36.83	0.30%	5,663,797
Jul 10, 2026	37.75	37.96	36.30	36.72	36.72	-0.73%	3,517,165
Jul 9, 2026	35.61	37.28	34.87	36.99	36.99	1.51%	3,344,417
Jul 8, 2026	35.68	36.62	34.54	36.44	36.44	0.28%	5,723,961
Jul 7, 2026	38.24	38.58	36.09	36.34	36.34	-3.12%	7,682,641
Jul 6, 2026	35.41	37.73	35.08	37.51	37.51	4.40%	5,027,245
Jul 2, 2026	34.01	36.15	33.78	35.93	35.93	5.12%	5,925,446
Jul 1, 2026	33.36	35.75	33.04	34.18	34.18	5.40%	5,578,734
Jun 30, 2026	31.62	32.58	31.31	32.43	32.43	1.03%	4,103,589
Jun 29, 2026	32.00	32.96	31.25	32.10	32.10	3.08%	6,681,917
Jun 26, 2026	29.11	31.22	29.11	31.14	31.14	7.45%	8,951,256
Jun 25, 2026	30.82	30.90	28.77	28.98	28.98	-7.23%	7,029,179
Jun 24, 2026	31.03	31.99	30.78	31.24	31.24	-0.16%	4,498,051
Jun 23, 2026	31.38	31.67	30.48	31.29	31.29	0.48%	5,902,838
Jun 22, 2026	31.01	32.78	30.83	31.14	31.14	-1.74%	4,862,670
Jun 18, 2026	31.19	31.78	30.27	31.69	31.69	0.28%	7,943,072