Samsara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	37.70	39.30	37.50	39.11	-	2.05%	2,971,720
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
Jun 17, 2026	32.65	33.76	31.49	31.60	31.60	-3.22%	6,566,421
Jun 16, 2026	33.31	34.06	32.00	32.65	32.65	-2.65%	4,744,380
Jun 15, 2026	33.74	34.44	33.01	33.54	33.54	-0.36%	5,936,253
Jun 12, 2026	32.17	33.69	31.33	33.66	33.66	4.34%	6,516,552
Jun 11, 2026	31.80	32.81	31.31	32.26	32.26	-1.16%	7,358,723
Jun 10, 2026	32.74	34.37	32.35	32.64	32.64	-2.91%	5,939,765
Jun 9, 2026	33.95	35.37	32.63	33.62	33.62	-1.29%	6,732,513
Jun 8, 2026	34.92	35.50	33.46	34.06	34.06	-2.13%	8,320,523
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