5 DAY PERFORMANCE
+0.62%
1 MONTH PERFORMANCE
-4.41%
3 MONTH PERFORMANCE
-12.37%
6 MONTH PERFORMANCE
+17.00%
YEAR-TO-DATE PERFORMANCE
+0.82%
1 YEAR PERFORMANCE
+32.80%
Samsara Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $44.15 | $44.04 (-0.25%) | $44.75 | $43.63 | 2.22 M | $24.62 B |
| 01/13/2025 | $43.04 | $43.53 (1.14%) | $43.83 | $42.83 | 1.87 M | $24.33 B |
| 01/10/2025 | $43.11 | $43.78 (1.55%) | $44.11 | $42.36 | 3.06 M | $24.47 B |
| 01/08/2025 | $42.88 | $44.18 (3.03%) | $44.49 | $42.54 | 2.77 M | $24.70 B |
| 01/07/2025 | $45.10 | $42.92 (-4.83%) | $45.24 | $42.38 | 3.05 M | $23.99 B |
| 01/06/2025 | $46.50 | $44.97 (-3.29%) | $46.78 | $44.73 | 1.85 M | $25.14 B |
| 01/03/2025 | $44.30 | $45.91 (3.63%) | $45.98 | $44.14 | 2.43 M | $25.66 B |
| 01/02/2025 | $44.40 | $43.99 (-0.92%) | $44.41 | $43.05 | 2.18 M | $24.59 B |
| 12/31/2024 | $44.28 | $43.69 (-1.33%) | $44.66 | $43.54 | 3.36 M | $24.42 B |
| 12/30/2024 | $43.59 | $43.91 (0.73%) | $44.32 | $43.17 | 2.04 M | $24.55 B |
| 12/27/2024 | $45.31 | $44.42 (-1.96%) | $45.31 | $43.73 | 1.79 M | $24.83 B |
| 12/26/2024 | $45.63 | $45.56 (-0.15%) | $45.71 | $44.79 | 1.52 M | $25.47 B |
| 12/24/2024 | $45.50 | $45.55 (0.11%) | $45.86 | $45.08 | 1.37 M | $25.46 B |
| 12/23/2024 | $44.88 | $45.63 (1.67%) | $45.78 | $44.32 | 3.83 M | $25.51 B |
| 12/20/2024 | $42.39 | $44.32 (4.55%) | $44.42 | $42.00 | 5.98 M | $24.78 B |
| 12/19/2024 | $44.02 | $42.67 (-3.07%) | $44.06 | $42.47 | 3.94 M | $23.85 B |
| 12/18/2024 | $46.72 | $43.64 (-6.59%) | $46.90 | $43.31 | 3.50 M | $24.40 B |
| 12/17/2024 | $46.88 | $46.78 (-0.21%) | $47.82 | $46.38 | 5.80 M | $26.15 B |
| 12/16/2024 | $46.17 | $47.16 (2.14%) | $47.32 | $44.88 | 4.96 M | $26.36 B |
| 12/13/2024 | $46.22 | $46.08 (-0.3%) | $46.39 | $45.00 | 3.92 M | $25.76 B |
| 12/12/2024 | $45.72 | $46.43 (1.55%) | $46.59 | $45.69 | 3.30 M | $25.95 B |
| 12/11/2024 | $45.21 | $46.40 (2.63%) | $46.53 | $44.59 | 4.57 M | $25.94 B |
| 12/10/2024 | $47.72 | $45.43 (-4.8%) | $48.25 | $45.00 | 9.69 M | $25.40 B |
| 12/09/2024 | $51.70 | $50.13 (-3.04%) | $51.93 | $49.80 | 5.90 M | $28.02 B |
| 12/06/2024 | $52.53 | $52.27 (-0.49%) | $54.43 | $51.62 | 10.74 M | $28.95 B |
| 12/05/2024 | $55.61 | $55.13 (-0.86%) | $56.20 | $54.87 | 4.68 M | $30.53 B |
| 12/04/2024 | $55.92 | $55.84 (-0.14%) | $56.78 | $54.75 | 3.72 M | $30.93 B |
| 12/03/2024 | $52.97 | $54.63 (3.13%) | $54.67 | $52.40 | 2.73 M | $30.26 B |
| 12/02/2024 | $54.51 | $53.65 (-1.58%) | $55.27 | $53.37 | 2.32 M | $29.71 B |
| 11/29/2024 | $54.17 | $53.49 (-1.26%) | $54.43 | $53.17 | 1.05 M | $29.63 B |
| 11/27/2024 | $54.88 | $53.74 (-2.08%) | $55.25 | $53.02 | 2.04 M | $29.77 B |
| 11/26/2024 | $55.50 | $55.39 (-0.2%) | $55.89 | $54.43 | 1.82 M | $30.68 B |
| 11/25/2024 | $57.05 | $55.50 (-2.72%) | $57.51 | $55.09 | 3.67 M | $30.74 B |
| 11/22/2024 | $55.25 | $56.35 (1.99%) | $56.76 | $54.77 | 3.27 M | $31.21 B |
| 11/21/2024 | $53.01 | $54.88 (3.53%) | $55.39 | $52.93 | 2.85 M | $30.40 B |
| 11/20/2024 | $52.65 | $52.63 (-0.04%) | $53.17 | $51.24 | 2.05 M | $29.15 B |
| 11/19/2024 | $49.00 | $52.23 (6.59%) | $52.26 | $48.61 | 3.36 M | $28.93 B |
| 11/18/2024 | $49.85 | $49.49 (-0.72%) | $50.27 | $49.30 | 1.92 M | $27.41 B |
| 11/15/2024 | $50.54 | $49.51 (-2.04%) | $50.54 | $49.00 | 2.26 M | $27.42 B |
| 11/14/2024 | $52.86 | $50.91 (-3.69%) | $53.43 | $50.72 | 2.43 M | $28.20 B |
| 11/13/2024 | $52.94 | $52.86 (-0.15%) | $53.98 | $52.52 | 3.58 M | $29.28 B |
| 11/12/2024 | $52.09 | $52.34 (0.48%) | $53.62 | $51.90 | 2.40 M | $28.99 B |
| 11/11/2024 | $53.24 | $52.52 (-1.35%) | $53.68 | $52.50 | 2.11 M | $29.09 B |
| 11/08/2024 | $52.23 | $52.72 (0.94%) | $52.81 | $51.42 | 2.13 M | $29.20 B |
| 11/07/2024 | $50.60 | $51.77 (2.31%) | $51.83 | $50.30 | 2.37 M | $28.68 B |
| 11/06/2024 | $49.50 | $50.26 (1.54%) | $50.30 | $48.77 | 4.71 M | $27.84 B |
| 11/05/2024 | $46.56 | $48.24 (3.61%) | $48.51 | $46.11 | 2.13 M | $26.72 B |
| 11/04/2024 | $45.98 | $46.66 (1.48%) | $47.26 | $45.76 | 1.59 M | $25.85 B |
| 11/01/2024 | $48.00 | $46.22 (-3.71%) | $48.00 | $45.98 | 2.98 M | $25.60 B |
| 10/31/2024 | $48.64 | $47.79 (-1.75%) | $49.11 | $47.67 | 1.90 M | $26.47 B |
| 10/30/2024 | $48.51 | $49.35 (1.73%) | $49.77 | $48.37 | 1.82 M | $27.34 B |
| 10/29/2024 | $47.65 | $48.58 (1.95%) | $48.93 | $47.30 | 1.28 M | $26.91 B |
| 10/28/2024 | $48.25 | $47.59 (-1.37%) | $48.25 | $47.46 | 1.30 M | $26.36 B |
| 10/25/2024 | $48.33 | $47.69 (-1.32%) | $48.80 | $47.66 | 1.69 M | $26.42 B |
| 10/24/2024 | $48.09 | $48.27 (0.37%) | $48.70 | $47.78 | 1.58 M | $26.74 B |
| 10/23/2024 | $46.50 | $47.27 (1.66%) | $47.29 | $46.06 | 2.04 M | $26.18 B |
| 10/22/2024 | $48.19 | $46.64 (-3.22%) | $48.47 | $46.46 | 3.53 M | $25.83 B |
| 10/21/2024 | $49.68 | $49.14 (-1.09%) | $50.79 | $48.91 | 1.64 M | $27.22 B |
| 10/18/2024 | $49.24 | $50.00 (1.54%) | $50.66 | $49.04 | 1.52 M | $27.70 B |
| 10/17/2024 | $49.89 | $49.17 (-1.44%) | $50.08 | $48.83 | 1.28 M | $27.24 B |
| 10/16/2024 | $50.11 | $49.50 (-1.22%) | $50.21 | $48.31 | 1.95 M | $27.42 B |
| 10/15/2024 | $50.43 | $50.27 (-0.32%) | $51.07 | $50.10 | 1.79 M | $27.85 B |