Samsara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	44.90	45.70	44.82	45.25	45.25	4.50%	3,094,238
May 9, 2025	43.55	43.91	42.36	43.30	43.30	-0.28%	2,002,435
May 8, 2025	42.60	43.88	42.36	43.42	43.42	3.48%	2,188,916
May 7, 2025	41.38	42.15	41.23	41.96	41.96	1.35%	2,934,410
May 6, 2025	40.50	41.77	40.22	41.40	41.40	0.10%	2,188,493
May 5, 2025	40.93	42.19	40.93	41.36	41.36	-0.07%	2,301,028
May 2, 2025	41.20	41.98	40.81	41.39	41.39	3.35%	2,604,519
May 1, 2025	40.25	41.07	39.68	40.05	40.05	0.98%	2,185,896
Apr 30, 2025	37.87	39.70	37.07	39.66	39.66	1.07%	2,426,361
Apr 29, 2025	39.89	40.38	39.09	39.24	39.24	-1.41%	2,310,897
Apr 28, 2025	39.42	40.29	39.01	39.80	39.80	0.96%	2,280,224
Apr 25, 2025	38.80	39.78	38.61	39.42	39.42	0.51%	2,163,203
Apr 24, 2025	37.50	39.48	37.50	39.22	39.22	5.37%	3,159,652
Apr 23, 2025	37.35	39.05	36.93	37.22	37.22	4.93%	3,974,762
Apr 22, 2025	35.93	35.95	34.34	35.47	35.47	-0.08%	6,647,055
Apr 21, 2025	37.00	37.16	35.36	35.50	35.50	-5.38%	3,861,718
Apr 17, 2025	38.29	38.89	36.92	37.52	37.52	-3.42%	2,785,058
Apr 16, 2025	38.13	39.23	37.89	38.85	38.85	0.44%	3,458,385
Apr 15, 2025	37.69	38.97	37.32	38.68	38.68	3.84%	3,029,347
Apr 14, 2025	38.89	38.97	36.80	37.25	37.25	-1.43%	2,224,931
Apr 11, 2025	37.24	38.40	36.76	37.79	37.79	1.04%	2,642,455
Apr 10, 2025	38.50	39.58	36.77	37.40	37.40	-5.22%	4,498,997
Apr 9, 2025	33.69	39.97	33.69	39.46	39.46	15.52%	8,079,051
Apr 8, 2025	35.00	35.65	33.46	34.16	34.16	1.55%	9,512,397
Apr 7, 2025	31.52	35.15	31.40	33.64	33.64	0.54%	9,620,600
Apr 4, 2025	33.08	33.88	31.66	33.46	33.46	-1.91%	13,035,956
Apr 3, 2025	35.01	35.64	33.03	34.11	34.11	-10.24%	10,860,615
Apr 2, 2025	37.86	38.81	37.33	38.00	38.00	-2.06%	6,526,415
Apr 1, 2025	38.39	38.82	37.35	38.80	38.80	1.23%	3,798,071
Mar 31, 2025	37.60	38.35	36.55	38.33	38.33	-1.54%	3,866,587
Mar 28, 2025	40.24	40.67	38.59	38.93	38.93	-4.30%	4,265,124
Mar 27, 2025	41.20	41.37	40.17	40.68	40.68	-2.38%	3,052,986
Mar 26, 2025	42.51	42.75	41.13	41.67	41.67	-2.21%	3,556,541
Mar 25, 2025	42.46	43.26	42.19	42.61	42.61	1.26%	3,058,753
Mar 24, 2025	41.31	42.39	41.29	42.08	42.08	4.78%	3,133,047
Mar 21, 2025	39.47	40.49	38.70	40.16	40.16	1.70%	7,499,999
Mar 20, 2025	39.51	40.46	39.21	39.49	39.49	-0.83%	3,412,809
Mar 19, 2025	38.33	40.51	38.33	39.82	39.82	4.49%	5,594,128
Mar 18, 2025	37.91	38.25	36.88	38.11	38.11	-2.18%	4,125,107
Mar 17, 2025	38.01	39.43	37.45	38.96	38.96	2.36%	5,339,414
Mar 14, 2025	37.92	38.88	37.73	38.06	38.06	2.48%	5,638,004
Mar 13, 2025	37.54	38.32	36.77	37.14	37.14	-2.31%	6,098,395
Mar 12, 2025	37.00	39.21	37.00	38.02	38.02	5.91%	7,393,932
Mar 11, 2025	34.05	36.70	34.00	35.90	35.90	5.40%	6,797,696
Mar 10, 2025	35.95	35.96	32.97	34.06	34.06	-3.68%	10,679,022
Mar 7, 2025	39.00	39.99	34.33	35.36	35.36	-15.57%	13,185,514
Mar 6, 2025	42.50	44.10	41.72	41.88	41.88	-3.92%	6,033,875
Mar 5, 2025	44.26	44.54	43.07	43.59	43.59	-1.29%	4,388,586
Mar 4, 2025	44.85	45.54	43.08	44.16	44.16	-3.62%	5,417,460
Mar 3, 2025	48.61	48.66	45.55	45.82	45.82	-3.90%	4,324,196