5 DAY PERFORMANCE
-0.92%
1 MONTH PERFORMANCE
-3.50%
3 MONTH PERFORMANCE
+6.57%
6 MONTH PERFORMANCE
-20.94%
YEAR-TO-DATE PERFORMANCE
-13.48%
1 YEAR PERFORMANCE
+1.83%
Samsara Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/22/2025 | $38.29 | $37.77 (-1.36%) | $38.32 | $37.53 | 4.10 M | $21.44 B |
07/21/2025 | $39.47 | $38.15 (-3.34%) | $39.55 | $38.15 | 6.13 M | $21.66 B |
07/18/2025 | $38.34 | $39.24 (2.35%) | $39.27 | $37.88 | 4.42 M | $22.28 B |
07/17/2025 | $37.99 | $38.15 (0.42%) | $38.48 | $37.73 | 3.19 M | $21.66 B |
07/16/2025 | $37.82 | $37.99 (0.45%) | $37.99 | $36.80 | 3.06 M | $21.57 B |
07/15/2025 | $37.93 | $37.62 (-0.82%) | $38.05 | $37.13 | 3.03 M | $21.36 B |
07/14/2025 | $37.30 | $37.56 (0.7%) | $37.73 | $36.88 | 4.65 M | $21.32 B |
07/11/2025 | $37.69 | $37.39 (-0.8%) | $37.89 | $36.86 | 4.12 M | $21.23 B |
07/10/2025 | $39.40 | $37.69 (-4.34%) | $39.53 | $37.63 | 4.70 M | $21.40 B |
07/09/2025 | $38.98 | $39.28 (0.77%) | $39.61 | $38.68 | 4.20 M | $22.30 B |
07/08/2025 | $39.30 | $38.58 (-1.83%) | $39.35 | $38.46 | 4.66 M | $21.90 B |
07/07/2025 | $39.04 | $39.08 (0.1%) | $39.27 | $38.53 | 4.01 M | $22.19 B |
07/03/2025 | $38.50 | $39.11 (1.58%) | $39.52 | $38.40 | 4.25 M | $22.20 B |
07/02/2025 | $38.97 | $38.38 (-1.51%) | $39.16 | $37.95 | 6.67 M | $21.79 B |
07/01/2025 | $39.74 | $39.16 (-1.46%) | $40.05 | $38.21 | 5.53 M | $22.23 B |
06/30/2025 | $40.02 | $39.78 (-0.6%) | $40.18 | $38.99 | 7.60 M | $22.58 B |
06/27/2025 | $39.52 | $39.60 (0.2%) | $40.59 | $39.16 | 29.78 M | $22.48 B |
06/26/2025 | $39.62 | $39.72 (0.25%) | $40.01 | $38.47 | 5.72 M | $22.55 B |
06/25/2025 | $40.63 | $38.65 (-4.87%) | $41.04 | $38.65 | 8.03 M | $21.94 B |
06/24/2025 | $39.82 | $40.28 (1.16%) | $40.35 | $39.01 | 7.60 M | $22.87 B |
06/23/2025 | $39.09 | $39.23 (0.36%) | $39.72 | $38.04 | 6.29 M | $22.27 B |
06/20/2025 | $38.62 | $39.17 (1.42%) | $39.36 | $38.16 | 11.06 M | $22.24 B |
06/18/2025 | $38.05 | $38.69 (1.68%) | $39.39 | $37.80 | 7.72 M | $21.97 B |
06/17/2025 | $38.77 | $38.22 (-1.42%) | $39.02 | $38.10 | 6.78 M | $21.70 B |
06/16/2025 | $39.41 | $39.12 (-0.74%) | $39.64 | $38.62 | 8.02 M | $22.21 B |
06/13/2025 | $39.75 | $39.21 (-1.36%) | $40.23 | $38.74 | 5.49 M | $22.26 B |
06/12/2025 | $41.06 | $40.69 (-0.9%) | $41.30 | $40.08 | 9.47 M | $22.94 B |
06/11/2025 | $41.54 | $42.34 (1.93%) | $42.89 | $41.00 | 7.96 M | $23.87 B |
06/10/2025 | $40.62 | $41.94 (3.25%) | $42.23 | $39.21 | 18.68 M | $23.64 B |
06/09/2025 | $45.11 | $44.69 (-0.93%) | $45.43 | $44.31 | 5.08 M | $25.19 B |
06/06/2025 | $42.75 | $45.10 (5.5%) | $45.82 | $41.60 | 14.85 M | $25.42 B |
06/05/2025 | $47.40 | $47.25 (-0.32%) | $48.41 | $46.89 | 8.16 M | $26.63 B |
06/04/2025 | $46.06 | $46.73 (1.45%) | $47.01 | $45.92 | 4.44 M | $26.34 B |
06/03/2025 | $46.55 | $45.87 (-1.46%) | $46.92 | $45.56 | 4.33 M | $25.86 B |
06/02/2025 | $46.52 | $46.64 (0.26%) | $47.54 | $45.64 | 3.90 M | $26.29 B |
05/30/2025 | $45.42 | $46.54 (2.47%) | $46.68 | $45.15 | 6.67 M | $26.23 B |
05/29/2025 | $46.69 | $45.78 (-1.95%) | $46.78 | $45.37 | 2.82 M | $25.81 B |
05/28/2025 | $46.86 | $46.48 (-0.81%) | $47.10 | $46.06 | 3.03 M | $26.20 B |
05/27/2025 | $46.41 | $46.79 (0.82%) | $47.07 | $45.86 | 2.37 M | $26.38 B |
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 |