Samsara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.59	30.40	29.18	29.33	29.33	-0.48%	3,111,834
Apr 27, 2026	29.70	30.60	29.45	29.47	29.47	-1.64%	4,884,306
Apr 24, 2026	29.43	29.96	28.78	29.96	29.96	2.32%	3,676,539
Apr 23, 2026	30.81	30.81	28.61	29.28	29.28	-8.61%	6,667,680
Apr 22, 2026	31.66	32.41	31.38	32.04	32.04	1.94%	4,561,812
Apr 21, 2026	30.89	32.59	30.51	31.43	31.43	2.01%	4,254,271
Apr 20, 2026	30.43	31.24	29.95	30.81	30.81	0.62%	5,432,653
Apr 17, 2026	30.20	30.80	29.57	30.62	30.62	3.34%	9,109,598
Apr 16, 2026	29.87	30.27	29.09	29.63	29.63	2.70%	9,687,592
Apr 15, 2026	27.42	28.87	26.78	28.85	28.85	8.83%	9,096,766
Apr 14, 2026	27.12	27.42	26.27	26.51	26.51	-0.30%	5,546,103
Apr 13, 2026	26.02	26.74	25.67	26.59	26.59	2.86%	6,504,539
Apr 10, 2026	26.81	26.90	25.10	25.85	25.85	-3.72%	8,261,455
Apr 9, 2026	28.92	29.08	26.40	26.85	26.85	-8.36%	8,137,021
Apr 8, 2026	32.04	32.49	29.23	29.30	29.30	-3.84%	6,386,640
Apr 7, 2026	31.23	31.54	29.97	30.47	30.47	-3.12%	3,532,934
Apr 6, 2026	32.26	32.51	31.40	31.45	31.45	-2.51%	4,811,269
Apr 2, 2026	31.63	32.75	30.55	32.26	32.26	1.32%	3,901,660
Apr 1, 2026	32.17	32.29	31.17	31.84	31.84	0.47%	4,680,198
Mar 31, 2026	31.03	31.93	30.44	31.69	31.69	3.43%	5,144,358
Mar 30, 2026	29.99	31.35	29.88	30.64	30.64	2.99%	4,937,036
Mar 27, 2026	31.44	31.44	29.64	29.75	29.75	-6.71%	5,372,758
Mar 26, 2026	31.60	32.99	31.36	31.89	31.89	0.13%	4,754,408
Mar 25, 2026	32.50	33.14	31.32	31.85	31.85	-0.75%	4,718,361
Mar 24, 2026	32.74	32.97	31.36	32.09	32.09	-3.34%	5,465,161
Mar 23, 2026	33.43	33.73	32.45	33.20	33.20	0.21%	4,214,681
Mar 20, 2026	33.21	34.03	32.48	33.13	33.13	-1.57%	8,232,805
Mar 19, 2026	33.68	34.70	33.60	33.66	33.66	-0.06%	6,240,480
Mar 18, 2026	33.33	34.50	33.00	33.68	33.68	-0.09%	5,309,613
Mar 17, 2026	32.61	34.27	32.40	33.71	33.71	3.50%	6,836,078
Mar 16, 2026	31.85	32.64	31.57	32.57	32.57	2.68%	8,489,717
Mar 13, 2026	31.90	32.29	31.17	31.72	31.72	-0.44%	7,570,928
Mar 12, 2026	32.27	32.67	31.37	31.86	31.86	-0.69%	7,894,019
Mar 11, 2026	33.39	33.53	31.22	32.08	32.08	-2.49%	7,807,625
Mar 10, 2026	34.11	34.50	32.53	32.90	32.90	-3.69%	11,295,073
Mar 9, 2026	35.20	35.55	33.65	34.16	34.16	-3.39%	15,498,311
Mar 6, 2026	32.19	35.56	31.42	35.36	35.36	19.54%	33,360,617
Mar 5, 2026	29.05	30.46	28.78	29.58	29.58	3.10%	16,893,123
Mar 4, 2026	28.85	29.38	28.44	28.69	28.69	-0.86%	4,442,193
Mar 3, 2026	28.41	29.63	27.93	28.94	28.94	-0.58%	7,299,611
Mar 2, 2026	28.00	29.38	27.88	29.11	29.11	0.73%	6,744,079
Feb 27, 2026	27.85	28.97	27.68	28.90	28.90	-0.21%	7,939,063
Feb 26, 2026	27.78	29.13	27.51	28.96	28.96	5.54%	8,681,644
Feb 25, 2026	26.25	27.65	25.97	27.44	27.44	5.26%	6,427,588
Feb 24, 2026	24.64	26.54	24.32	26.07	26.07	5.46%	6,072,548
Feb 23, 2026	26.30	26.30	24.13	24.72	24.72	-7.73%	6,872,722
Feb 20, 2026	26.26	27.83	26.20	26.79	26.79	-0.04%	4,249,811
Feb 19, 2026	26.69	27.59	26.67	26.80	26.80	-0.48%	5,823,681
Feb 18, 2026	26.17	27.37	25.80	26.93	26.93	2.94%	5,519,832
Feb 17, 2026	26.83	26.99	25.38	26.16	26.16	-4.25%	12,745,912