5 DAY PERFORMANCE
-0.32%
1 MONTH PERFORMANCE
-22.79%
3 MONTH PERFORMANCE
-15.62%
6 MONTH PERFORMANCE
-13.93%
YEAR-TO-DATE PERFORMANCE
-4.63%
1 YEAR PERFORMANCE
-23.47%
Samsara Inc - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $35.84 | $33.80 (-5.69%) | $36.05 | $33.52 | 6.39 M | $19.32 B |
| 01/07/2026 | $35.00 | $36.31 (3.74%) | $36.89 | $34.92 | 6.75 M | $20.76 B |
| 01/06/2026 | $34.34 | $34.96 (1.81%) | $35.17 | $33.63 | 7.75 M | $19.98 B |
| 01/05/2026 | $34.00 | $34.28 (0.82%) | $35.18 | $33.80 | 5.29 M | $19.60 B |
| 01/02/2026 | $35.90 | $33.92 (-5.52%) | $35.91 | $33.67 | 4.52 M | $19.39 B |
| 12/31/2025 | $35.82 | $35.45 (-1.03%) | $35.97 | $35.30 | 2.86 M | $20.27 B |
| 12/30/2025 | $36.13 | $35.97 (-0.44%) | $36.28 | $35.71 | 3.62 M | $20.56 B |
| 12/29/2025 | $36.31 | $36.28 (-0.08%) | $36.82 | $36.06 | 3.18 M | $20.74 B |
| 12/26/2025 | $36.69 | $36.48 (-0.57%) | $37.06 | $36.43 | 2.48 M | $20.85 B |
| 12/24/2025 | $37.05 | $36.56 (-1.32%) | $37.25 | $36.50 | 1.49 M | $20.90 B |
| 12/23/2025 | $38.05 | $37.15 (-2.37%) | $38.31 | $36.80 | 3.91 M | $21.24 B |
| 12/22/2025 | $38.28 | $38.37 (0.24%) | $38.77 | $38.01 | 3.40 M | $21.93 B |
| 12/19/2025 | $38.28 | $38.19 (-0.24%) | $38.76 | $37.82 | 13.25 M | $21.83 B |
| 12/18/2025 | $38.70 | $38.15 (-1.42%) | $39.00 | $38.12 | 7.02 M | $21.81 B |
| 12/17/2025 | $39.34 | $38.23 (-2.82%) | $39.34 | $38.05 | 5.30 M | $21.85 B |
| 12/16/2025 | $39.68 | $38.98 (-1.76%) | $40.56 | $38.79 | 6.13 M | $22.28 B |
| 12/15/2025 | $41.61 | $39.67 (-4.66%) | $41.61 | $39.60 | 9.32 M | $22.68 B |
| 12/12/2025 | $43.65 | $41.39 (-5.18%) | $43.70 | $40.78 | 6.76 M | $23.66 B |
| 12/11/2025 | $44.87 | $43.85 (-2.27%) | $45.50 | $43.72 | 5.46 M | $25.07 B |
| 12/10/2025 | $44.83 | $45.02 (0.42%) | $45.06 | $43.54 | 5.80 M | $25.74 B |
| 12/09/2025 | $44.57 | $43.79 (-1.75%) | $45.11 | $43.54 | 7.01 M | $25.03 B |
| 12/08/2025 | $45.43 | $43.76 (-3.68%) | $45.60 | $43.09 | 9.02 M | $25.02 B |
| 12/05/2025 | $41.92 | $45.22 (7.87%) | $47.47 | $41.52 | 21.63 M | $25.85 B |
| 12/04/2025 | $39.66 | $40.71 (2.65%) | $41.10 | $38.88 | 11.67 M | $23.27 B |
| 12/03/2025 | $38.12 | $39.01 (2.33%) | $39.25 | $37.51 | 4.85 M | $22.30 B |
| 12/02/2025 | $37.64 | $37.98 (0.9%) | $38.35 | $37.14 | 4.72 M | $21.71 B |
| 12/01/2025 | $37.14 | $37.27 (0.35%) | $38.31 | $36.88 | 4.45 M | $21.31 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 |
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.
