5 DAY PERFORMANCE
+4.10%
1 MONTH PERFORMANCE
+2.25%
3 MONTH PERFORMANCE
+10.46%
6 MONTH PERFORMANCE
-15.28%
YEAR-TO-DATE PERFORMANCE
-9.38%
1 YEAR PERFORMANCE
-29.10%
Samsara Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $39.25 | $39.57 (0.82%) | $39.70 | $38.12 | 1.27 M | |
| 12/03/2025 | $38.12 | $39.01 (2.33%) | $39.25 | $37.51 | 4.83 M | $22.23 B |
| 12/02/2025 | $37.64 | $37.98 (0.9%) | $38.35 | $37.14 | 4.72 M | $21.64 B |
| 12/01/2025 | $37.14 | $37.27 (0.35%) | $38.31 | $36.88 | 4.45 M | $21.23 B |
| 11/28/2025 | $37.79 | $38.03 (0.64%) | $38.47 | $37.54 | 2.08 M | $21.67 B |
| 11/26/2025 | $37.37 | $37.35 (-0.05%) | $37.61 | $36.99 | 2.64 M | $21.28 B |
| 11/25/2025 | $36.14 | $37.45 (3.62%) | $37.53 | $35.88 | 4.06 M | $21.34 B |
| 11/24/2025 | $37.50 | $36.28 (-3.25%) | $37.50 | $36.18 | 7.71 M | $20.67 B |
| 11/21/2025 | $35.11 | $36.72 (4.59%) | $37.00 | $34.78 | 5.67 M | $20.92 B |
| 11/20/2025 | $36.93 | $35.03 (-5.14%) | $37.49 | $34.93 | 4.08 M | $19.96 B |
| 11/19/2025 | $36.46 | $36.45 (-0.03%) | $36.73 | $35.56 | 3.06 M | $20.77 B |
| 11/18/2025 | $36.25 | $36.29 (0.11%) | $37.14 | $35.96 | 3.63 M | $20.68 B |
| 11/17/2025 | $37.54 | $36.45 (-2.9%) | $37.79 | $36.08 | 4.81 M | $20.77 B |
| 11/14/2025 | $37.73 | $37.81 (0.21%) | $39.17 | $37.61 | 2.74 M | $21.54 B |
| 11/13/2025 | $39.32 | $38.72 (-1.53%) | $39.79 | $38.35 | 5.87 M | $22.06 B |
| 11/12/2025 | $39.84 | $39.44 (-1%) | $40.38 | $39.28 | 5.03 M | $22.47 B |
| 11/11/2025 | $39.47 | $39.83 (0.91%) | $40.24 | $38.98 | 3.99 M | $22.69 B |
| 11/10/2025 | $39.18 | $39.83 (1.66%) | $40.15 | $38.71 | 3.97 M | $22.69 B |
| 11/07/2025 | $37.53 | $38.83 (3.46%) | $39.08 | $36.73 | 3.94 M | $22.12 B |
| 11/06/2025 | $38.84 | $38.10 (-1.91%) | $39.04 | $36.96 | 4.23 M | $21.71 B |
| 11/05/2025 | $38.31 | $38.75 (1.15%) | $38.97 | $37.97 | 2.83 M | $22.08 B |
| 11/04/2025 | $39.58 | $38.72 (-2.17%) | $39.83 | $38.07 | 4.98 M | $22.06 B |
| 11/03/2025 | $40.28 | $40.49 (0.52%) | $41.27 | $39.89 | 3.77 M | $23.07 B |
| 10/31/2025 | $38.93 | $40.17 (3.19%) | $40.31 | $38.58 | 4.40 M | $22.89 B |
| 10/30/2025 | $38.79 | $38.57 (-0.57%) | $39.40 | $38.44 | 2.54 M | $21.97 B |
| 10/29/2025 | $39.54 | $39.32 (-0.56%) | $40.36 | $39.20 | 2.38 M | $22.40 B |
| 10/28/2025 | $40.00 | $39.99 (-0.03%) | $40.72 | $39.84 | 3.10 M | $22.78 B |
| 10/27/2025 | $39.95 | $39.91 (-0.1%) | $40.09 | $39.60 | 2.71 M | $22.74 B |
| 10/24/2025 | $39.15 | $39.25 (0.26%) | $39.51 | $38.90 | 2.74 M | $22.36 B |
| 10/23/2025 | $38.05 | $38.65 (1.58%) | $38.77 | $38.03 | 1.69 M | $22.02 B |
| 10/22/2025 | $38.83 | $38.14 (-1.78%) | $39.25 | $37.74 | 2.40 M | $21.73 B |
| 10/21/2025 | $37.42 | $39.15 (4.62%) | $39.22 | $37.05 | 5.58 M | $22.31 B |
| 10/20/2025 | $36.96 | $37.21 (0.68%) | $37.57 | $36.74 | 2.27 M | $21.20 B |
| 10/17/2025 | $36.03 | $36.54 (1.42%) | $36.73 | $35.84 | 2.53 M | $20.82 B |
| 10/16/2025 | $38.07 | $36.42 (-4.33%) | $38.49 | $35.87 | 2.96 M | $20.75 B |
| 10/15/2025 | $38.41 | $37.71 (-1.82%) | $38.50 | $37.25 | 3.62 M | $21.48 B |
| 10/14/2025 | $36.76 | $38.04 (3.48%) | $38.17 | $36.06 | 3.81 M | $21.67 B |
| 10/13/2025 | $37.62 | $37.56 (-0.16%) | $37.80 | $36.62 | 2.86 M | $21.40 B |
| 10/10/2025 | $40.19 | $36.86 (-8.29%) | $40.19 | $36.85 | 3.82 M | $21.00 B |
| 10/09/2025 | $39.94 | $40.07 (0.33%) | $40.59 | $39.61 | 4.07 M | $22.83 B |
| 10/08/2025 | $39.07 | $40.29 (3.12%) | $40.42 | $38.71 | 10.27 M | $22.95 B |
| 10/07/2025 | $40.32 | $38.72 (-3.97%) | $40.38 | $37.25 | 8.39 M | $22.06 B |
| 10/06/2025 | $39.67 | $40.08 (1.03%) | $40.45 | $39.12 | 5.32 M | $22.84 B |
| 10/03/2025 | $39.22 | $39.10 (-0.31%) | $39.47 | $38.76 | 3.45 M | $22.28 B |
| 10/02/2025 | $38.50 | $39.13 (1.64%) | $39.39 | $38.08 | 6.89 M | $22.29 B |
| 10/01/2025 | $38.12 | $38.13 (0.03%) | $38.91 | $37.10 | 6.75 M | $21.72 B |
| 09/30/2025 | $37.21 | $37.25 (0.11%) | $37.49 | $35.86 | 5.92 M | $21.22 B |
| 09/29/2025 | $38.14 | $37.22 (-2.41%) | $38.22 | $37.05 | 4.37 M | $21.21 B |
| 09/26/2025 | $38.45 | $38.02 (-1.12%) | $38.45 | $37.01 | 8.76 M | $21.66 B |
| 09/25/2025 | $36.84 | $38.51 (4.53%) | $38.61 | $35.77 | 7.17 M | $21.94 B |
| 09/24/2025 | $38.33 | $36.94 (-3.63%) | $38.47 | $36.90 | 3.73 M | $21.05 B |
| 09/23/2025 | $39.38 | $38.41 (-2.46%) | $39.57 | $38.39 | 4.40 M | $21.88 B |
| 09/22/2025 | $39.88 | $39.31 (-1.43%) | $39.95 | $38.86 | 4.64 M | $22.40 B |
| 09/19/2025 | $40.00 | $40.08 (0.2%) | $40.27 | $39.45 | 5.94 M | $22.84 B |
| 09/18/2025 | $39.43 | $39.97 (1.37%) | $40.81 | $39.11 | 6.28 M | $22.77 B |
| 09/17/2025 | $39.46 | $38.87 (-1.5%) | $39.70 | $38.52 | 9.15 M | $22.15 B |
| 09/16/2025 | $39.33 | $39.48 (0.38%) | $39.67 | $38.98 | 4.37 M | $22.49 B |
| 09/15/2025 | $38.50 | $39.45 (2.47%) | $39.79 | $38.13 | 5.57 M | $22.48 B |
| 09/12/2025 | $38.99 | $38.26 (-1.87%) | $39.16 | $38.13 | 5.91 M | $21.80 B |
| 09/11/2025 | $39.01 | $38.69 (-0.82%) | $39.27 | $38.28 | 6.42 M | $22.04 B |
| 09/10/2025 | $38.92 | $38.75 (-0.44%) | $39.02 | $37.71 | 8.95 M | $22.08 B |
| 09/09/2025 | $40.00 | $38.60 (-3.5%) | $40.10 | $37.37 | 16.43 M | $21.99 B |
| 09/08/2025 | $42.22 | $41.53 (-1.63%) | $42.49 | $40.50 | 9.28 M | $23.66 B |
| 09/05/2025 | $40.39 | $42.09 (4.21%) | $42.87 | $38.39 | 23.98 M | $23.98 B |
| 09/04/2025 | $35.00 | $35.84 (2.4%) | $36.49 | $34.69 | 10.00 M | $20.42 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.
