5 DAY PERFORMANCE
-4.44%
1 MONTH PERFORMANCE
+16.02%
3 MONTH PERFORMANCE
-10.12%
6 MONTH PERFORMANCE
-19.25%
YEAR-TO-DATE PERFORMANCE
+4.15%
1 YEAR PERFORMANCE
+15.58%
Samsara Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $45.16 | $45.50 (0.75%) | $46.11 | $44.97 | 1.91 M | $25.65 B |
| 05/22/2025 | $45.59 | $46.14 (1.21%) | $46.60 | $45.35 | 3.07 M | $26.01 B |
| 05/21/2025 | $47.02 | $45.65 (-2.91%) | $47.49 | $45.62 | 2.08 M | $25.73 B |
| 05/20/2025 | $47.16 | $47.31 (0.32%) | $47.64 | $47.02 | 1.59 M | $26.67 B |
| 05/19/2025 | $46.46 | $47.62 (2.5%) | $47.68 | $46.01 | 2.44 M | $26.84 B |
| 05/16/2025 | $47.03 | $47.42 (0.83%) | $47.87 | $46.80 | 2.95 M | $26.73 B |
| 05/15/2025 | $47.43 | $46.93 (-1.05%) | $47.65 | $46.53 | 1.97 M | $26.45 B |
| 05/14/2025 | $46.82 | $47.74 (1.96%) | $47.84 | $46.82 | 3.30 M | $26.91 B |
| 05/13/2025 | $45.56 | $46.63 (2.35%) | $47.07 | $45.20 | 1.59 M | $26.29 B |
| 05/12/2025 | $44.90 | $45.25 (0.78%) | $45.70 | $44.82 | 3.14 M | $25.51 B |
| 05/09/2025 | $43.55 | $43.30 (-0.57%) | $43.91 | $42.36 | 2.00 M | $24.41 B |
| 05/08/2025 | $42.60 | $43.42 (1.92%) | $43.88 | $42.36 | 2.19 M | $24.48 B |
| 05/07/2025 | $41.38 | $41.96 (1.4%) | $42.15 | $41.23 | 2.93 M | $23.65 B |
| 05/06/2025 | $40.50 | $41.40 (2.22%) | $41.77 | $40.22 | 2.19 M | $23.34 B |
| 05/05/2025 | $40.93 | $41.36 (1.05%) | $42.19 | $40.93 | 2.30 M | $23.31 B |
| 05/02/2025 | $41.20 | $41.39 (0.46%) | $41.98 | $40.81 | 2.60 M | $23.33 B |
| 05/01/2025 | $40.25 | $40.05 (-0.5%) | $41.07 | $39.68 | 2.19 M | $22.58 B |
| 04/30/2025 | $37.87 | $39.66 (4.73%) | $39.70 | $37.07 | 2.43 M | $22.36 B |
| 04/29/2025 | $39.89 | $39.24 (-1.63%) | $40.38 | $39.09 | 2.31 M | $22.12 B |
| 04/28/2025 | $39.42 | $39.80 (0.96%) | $40.29 | $39.01 | 2.28 M | $22.43 B |
| 04/25/2025 | $38.80 | $39.42 (1.6%) | $39.78 | $38.61 | 2.16 M | $22.22 B |
| 04/24/2025 | $37.50 | $39.22 (4.59%) | $39.48 | $37.50 | 3.16 M | $22.11 B |
| 04/23/2025 | $37.35 | $37.18 (-0.46%) | $39.05 | $36.93 | 3.97 M | $20.96 B |
| 04/22/2025 | $35.93 | $35.47 (-1.28%) | $35.95 | $34.34 | 6.65 M | $19.99 B |
| 04/21/2025 | $37.00 | $35.50 (-4.05%) | $37.16 | $35.36 | 3.86 M | $20.01 B |
| 04/17/2025 | $38.29 | $37.52 (-2.01%) | $38.89 | $36.92 | 2.79 M | $21.15 B |
| 04/16/2025 | $38.13 | $38.85 (1.89%) | $39.23 | $37.89 | 3.46 M | $21.90 B |
| 04/15/2025 | $37.69 | $38.68 (2.63%) | $38.97 | $37.32 | 3.03 M | $21.80 B |
| 04/14/2025 | $38.89 | $37.25 (-4.22%) | $38.97 | $36.80 | 2.22 M | $21.00 B |
| 04/11/2025 | $37.24 | $37.79 (1.48%) | $38.40 | $36.76 | 2.64 M | $21.30 B |
| 04/10/2025 | $38.50 | $37.40 (-2.86%) | $39.58 | $36.77 | 4.50 M | $21.08 B |
| 04/09/2025 | $33.69 | $39.46 (17.13%) | $39.97 | $33.69 | 8.08 M | $22.24 B |
| 04/08/2025 | $35.00 | $34.16 (-2.4%) | $35.65 | $33.46 | 9.51 M | $19.26 B |
| 04/07/2025 | $31.52 | $33.64 (6.73%) | $35.15 | $31.40 | 9.62 M | $18.96 B |
| 04/04/2025 | $33.08 | $33.46 (1.15%) | $33.88 | $31.66 | 13.04 M | $18.86 B |
| 04/03/2025 | $35.01 | $34.11 (-2.57%) | $35.64 | $33.03 | 10.86 M | $19.23 B |
| 04/02/2025 | $37.86 | $38.00 (0.37%) | $38.81 | $37.33 | 6.53 M | $21.42 B |
| 04/01/2025 | $38.39 | $38.80 (1.07%) | $38.82 | $37.35 | 3.80 M | $21.87 B |
| 03/31/2025 | $37.60 | $38.33 (1.94%) | $38.35 | $36.55 | 3.87 M | $21.61 B |
| 03/28/2025 | $40.24 | $38.93 (-3.26%) | $40.67 | $38.59 | 4.27 M | $21.94 B |
| 03/27/2025 | $41.20 | $40.68 (-1.26%) | $41.37 | $40.17 | 3.05 M | $22.93 B |
| 03/26/2025 | $42.51 | $41.67 (-1.98%) | $42.75 | $41.13 | 3.56 M | $23.49 B |
| 03/25/2025 | $42.46 | $42.61 (0.35%) | $43.26 | $42.19 | 3.06 M | $24.02 B |
| 03/24/2025 | $41.31 | $42.08 (1.86%) | $42.39 | $41.29 | 3.13 M | $23.72 B |
| 03/21/2025 | $39.47 | $40.16 (1.75%) | $40.49 | $38.70 | 7.50 M | $22.64 B |
| 03/20/2025 | $39.51 | $39.49 (-0.05%) | $40.46 | $39.21 | 3.41 M | $22.26 B |
| 03/19/2025 | $38.33 | $39.82 (3.89%) | $40.51 | $38.33 | 5.59 M | $22.45 B |
| 03/18/2025 | $37.91 | $38.11 (0.53%) | $38.25 | $36.88 | 4.13 M | $21.48 B |
| 03/17/2025 | $38.01 | $38.96 (2.5%) | $39.42 | $37.45 | 5.34 M | $21.96 B |
| 03/14/2025 | $37.92 | $38.06 (0.37%) | $38.88 | $37.73 | 5.64 M | $21.45 B |
| 03/13/2025 | $37.54 | $37.14 (-1.07%) | $38.32 | $36.77 | 6.10 M | $20.94 B |
| 03/12/2025 | $37.00 | $38.02 (2.76%) | $39.21 | $37.00 | 7.39 M | $21.43 B |
| 03/11/2025 | $34.05 | $35.90 (5.43%) | $36.70 | $34.00 | 6.80 M | $20.24 B |
| 03/10/2025 | $35.95 | $34.06 (-5.26%) | $35.96 | $32.97 | 10.71 M | $19.20 B |
| 03/07/2025 | $39.00 | $35.36 (-9.33%) | $39.99 | $34.33 | 13.19 M | $19.93 B |
| 03/06/2025 | $42.50 | $41.88 (-1.46%) | $44.10 | $41.72 | 6.03 M | $23.61 B |
| 03/05/2025 | $44.26 | $43.59 (-1.51%) | $44.54 | $43.07 | 4.39 M | $24.57 B |
| 03/04/2025 | $44.85 | $44.16 (-1.54%) | $45.54 | $43.08 | 5.42 M | $24.89 B |
| 03/03/2025 | $48.61 | $45.82 (-5.74%) | $48.66 | $45.55 | 4.32 M | $25.83 B |
| 02/28/2025 | $47.40 | $47.68 (0.59%) | $48.47 | $46.80 | 6.01 M | $26.65 B |
| 02/27/2025 | $50.31 | $47.36 (-5.86%) | $51.01 | $47.26 | 2.37 M | $26.47 B |
| 02/26/2025 | $50.11 | $50.04 (-0.14%) | $50.62 | $49.62 | 3.76 M | $27.97 B |
| 02/25/2025 | $50.03 | $50.01 (-0.04%) | $50.10 | $47.51 | 4.13 M | $27.96 B |
| 02/24/2025 | $52.73 | $50.63 (-3.98%) | $53.00 | $49.41 | 4.03 M | $28.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
