-
5 DAY PERFORMANCE
+0.21% -
1 MONTH PERFORMANCE
+4.61% -
3 MONTH PERFORMANCE
+32.64% -
6 MONTH PERFORMANCE
+33.88% -
YEAR-TO-DATE PERFORMANCE
+58.27% -
1 YEAR PERFORMANCE
+124.14%
Samsara Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/13/2024 | $52.94 | $52.86 (-0.15%) | $53.98 | $52.52 | 3.57 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 |
| 10/14/2024 | $50.89 | $50.49 (-0.79%) | $50.89 | $49.44 | 1.93 M | $27.97 B |
| 10/11/2024 | $50.99 | $50.50 (-0.96%) | $51.53 | $50.41 | 2.47 M | $27.97 B |
| 10/10/2024 | $47.43 | $50.61 (6.7%) | $50.66 | $47.25 | 5.04 M | $28.03 B |
| 10/09/2024 | $47.76 | $47.93 (0.36%) | $48.26 | $47.57 | 1.72 M | $26.55 B |
| 10/08/2024 | $48.02 | $47.26 (-1.58%) | $48.69 | $47.19 | 1.87 M | $26.18 B |
| 10/07/2024 | $47.36 | $47.78 (0.89%) | $48.09 | $46.85 | 2.15 M | $26.47 B |
| 10/04/2024 | $46.43 | $47.60 (2.52%) | $47.97 | $46.11 | 2.23 M | $26.37 B |
| 10/03/2024 | $45.50 | $45.73 (0.51%) | $46.05 | $45.31 | 2.69 M | $25.33 B |
| 10/02/2024 | $46.00 | $45.65 (-0.76%) | $46.39 | $45.32 | 3.38 M | $25.29 B |
| 10/01/2024 | $48.01 | $46.74 (-2.65%) | $48.05 | $46.38 | 3.15 M | $25.89 B |
| 09/30/2024 | $47.75 | $48.12 (0.77%) | $48.69 | $47.29 | 4.42 M | $26.65 B |
| 09/27/2024 | $48.80 | $47.52 (-2.62%) | $48.94 | $47.49 | 2.63 M | $26.32 B |
| 09/26/2024 | $49.98 | $48.54 (-2.88%) | $49.98 | $48.32 | 2.43 M | $26.89 B |
| 09/25/2024 | $49.63 | $49.38 (-0.5%) | $50.07 | $49.31 | 2.32 M | $27.35 B |
| 09/24/2024 | $49.75 | $49.75 (0%) | $49.81 | $48.59 | 2.50 M | $27.56 B |
| 09/23/2024 | $49.64 | $49.47 (-0.34%) | $49.78 | $48.98 | 2.79 M | $27.40 B |
| 09/20/2024 | $47.41 | $49.39 (4.18%) | $49.56 | $47.09 | 7.91 M | $27.36 B |
| 09/19/2024 | $48.64 | $47.60 (-2.14%) | $48.98 | $46.78 | 4.47 M | $26.37 B |
| 09/18/2024 | $47.38 | $47.55 (0.36%) | $48.11 | $46.25 | 5.33 M | $26.34 B |
| 09/17/2024 | $46.86 | $47.55 (1.47%) | $47.79 | $45.88 | 6.59 M | $26.34 B |
| 09/16/2024 | $47.05 | $46.94 (-0.23%) | $47.79 | $45.16 | 5.97 M | $26.00 B |
| 09/13/2024 | $46.21 | $47.44 (2.66%) | $47.54 | $45.86 | 4.18 M | $26.28 B |
| 09/12/2024 | $45.77 | $46.27 (1.09%) | $46.96 | $45.20 | 4.09 M | $25.63 B |
| 09/11/2024 | $45.29 | $46.03 (1.63%) | $46.11 | $42.33 | 10.49 M | $25.50 B |
| 09/10/2024 | $46.59 | $47.29 (1.5%) | $47.68 | $45.72 | 4.25 M | $26.19 B |
| 09/09/2024 | $43.63 | $46.14 (5.75%) | $46.22 | $43.09 | 8.11 M | $25.56 B |
| 09/06/2024 | $43.15 | $44.02 (2.02%) | $45.43 | $42.37 | 12.52 M | $24.38 B |
| 09/05/2024 | $37.85 | $38.75 (2.38%) | $39.35 | $37.85 | 4.54 M | $21.46 B |
| 09/04/2024 | $38.64 | $38.66 (0.05%) | $39.30 | $37.62 | 2.77 M | $21.41 B |
| 09/03/2024 | $40.73 | $39.21 (-3.73%) | $41.42 | $38.92 | 3.05 M | $21.72 B |
| 08/30/2024 | $41.01 | $41.07 (0.15%) | $41.23 | $39.78 | 3.48 M | $22.53 B |
| 08/29/2024 | $41.58 | $40.61 (-2.33%) | $42.30 | $40.49 | 2.07 M | $22.28 B |
| 08/28/2024 | $41.87 | $41.25 (-1.48%) | $42.25 | $40.93 | 2.39 M | $22.63 B |
| 08/27/2024 | $41.21 | $41.98 (1.87%) | $42.32 | $41.12 | 4.38 M | $23.03 B |
| 08/26/2024 | $41.70 | $41.55 (-0.36%) | $42.49 | $41.40 | 2.13 M | $22.80 B |
| 08/23/2024 | $41.14 | $41.69 (1.34%) | $41.80 | $40.55 | 2.12 M | $22.87 B |
| 08/22/2024 | $41.32 | $40.86 (-1.11%) | $41.96 | $40.56 | 3.21 M | $22.42 B |
| 08/21/2024 | $40.75 | $41.27 (1.28%) | $41.68 | $40.40 | 2.73 M | $22.64 B |
| 08/20/2024 | $40.44 | $40.72 (0.69%) | $40.91 | $39.96 | 2.68 M | $22.34 B |
| 08/19/2024 | $39.30 | $40.34 (2.65%) | $40.49 | $39.26 | 2.54 M | $22.13 B |
| 08/16/2024 | $39.12 | $39.33 (0.54%) | $39.48 | $38.22 | 2.72 M | $21.58 B |
| 08/15/2024 | $40.14 | $39.28 (-2.14%) | $40.56 | $38.95 | 2.99 M | $21.55 B |
| 08/14/2024 | $40.05 | $39.74 (-0.77%) | $41.32 | $39.62 | 3.48 M | $21.80 B |
| 08/13/2024 | $38.55 | $39.83 (3.32%) | $40.18 | $38.33 | 3.74 M | $21.85 B |