-
5 DAY PERFORMANCE
-3.94% -
1 MONTH PERFORMANCE
+15.20% -
3 MONTH PERFORMANCE
+41.01% -
6 MONTH PERFORMANCE
+25.75% -
YEAR-TO-DATE PERFORMANCE
+42.36% -
1 YEAR PERFORMANCE
+90.08%
Samsara Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/12/2024 | $38.37 | $38.18 (-0.5%) | $38.49 | $37.72 | 1.38 M | $20.95 B |
| 08/09/2024 | $38.40 | $38.23 (-0.44%) | $38.66 | $37.62 | 2.23 M | $20.97 B |
| 08/08/2024 | $36.90 | $38.37 (3.98%) | $38.42 | $35.77 | 2.19 M | $21.05 B |
| 08/07/2024 | $37.85 | $35.81 (-5.39%) | $38.41 | $35.77 | 2.43 M | $19.65 B |
| 08/06/2024 | $36.23 | $36.82 (1.63%) | $37.60 | $35.67 | 2.54 M | $20.20 B |
| 08/05/2024 | $32.82 | $35.56 (8.35%) | $36.66 | $32.22 | 4.23 M | $19.51 B |
| 08/02/2024 | $35.00 | $35.40 (1.14%) | $35.42 | $33.30 | 3.83 M | $19.42 B |
| 08/01/2024 | $38.11 | $36.66 (-3.8%) | $38.74 | $36.12 | 2.90 M | $20.11 B |
| 07/31/2024 | $37.66 | $38.28 (1.65%) | $39.21 | $37.32 | 2.70 M | $21.00 B |
| 07/30/2024 | $36.99 | $36.94 (-0.14%) | $37.79 | $36.26 | 1.97 M | $20.27 B |
| 07/29/2024 | $38.18 | $36.71 (-3.85%) | $38.33 | $36.64 | 1.46 M | $20.14 B |
| 07/26/2024 | $37.69 | $37.51 (-0.48%) | $38.15 | $36.94 | 1.68 M | $20.58 B |
| 07/25/2024 | $36.35 | $37.12 (2.12%) | $38.23 | $35.21 | 2.56 M | $20.37 B |
| 07/24/2024 | $37.28 | $35.41 (-5.02%) | $37.51 | $35.37 | 2.79 M | $19.43 B |
| 07/23/2024 | $37.37 | $37.86 (1.31%) | $38.76 | $37.19 | 2.33 M | $20.77 B |
| 07/22/2024 | $36.21 | $37.12 (2.51%) | $37.26 | $35.50 | 1.76 M | $20.37 B |
| 07/19/2024 | $35.38 | $35.73 (0.99%) | $36.54 | $35.16 | 1.51 M | $19.60 B |
| 07/18/2024 | $37.23 | $35.35 (-5.05%) | $37.68 | $34.93 | 3.80 M | $19.39 B |
| 07/17/2024 | $37.50 | $37.11 (-1.04%) | $38.07 | $36.00 | 4.16 M | $20.36 B |
| 07/16/2024 | $37.91 | $38.26 (0.92%) | $38.47 | $37.34 | 1.82 M | $20.99 B |
| 07/15/2024 | $38.00 | $37.65 (-0.92%) | $38.43 | $37.24 | 2.51 M | $20.66 B |
| 07/12/2024 | $36.01 | $37.51 (4.17%) | $37.79 | $35.85 | 2.72 M | $20.58 B |
| 07/11/2024 | $35.60 | $36.26 (1.85%) | $36.78 | $35.59 | 2.76 M | $19.89 B |
| 07/10/2024 | $35.60 | $35.18 (-1.18%) | $35.60 | $34.42 | 2.02 M | $19.30 B |
| 07/09/2024 | $36.00 | $35.13 (-2.42%) | $36.20 | $34.25 | 4.24 M | $19.27 B |
| 07/08/2024 | $36.77 | $36.13 (-1.74%) | $36.81 | $35.68 | 2.93 M | $19.82 B |
| 07/05/2024 | $35.62 | $36.73 (3.12%) | $36.81 | $35.62 | 2.35 M | $20.15 B |
| 07/03/2024 | $35.50 | $35.67 (0.48%) | $36.08 | $35.42 | 1.54 M | $19.57 B |
| 07/02/2024 | $34.85 | $35.47 (1.78%) | $35.93 | $34.85 | 4.29 M | $19.46 B |
| 07/01/2024 | $33.60 | $34.85 (3.72%) | $35.00 | $33.22 | 4.32 M | $19.12 B |
| 06/28/2024 | $32.77 | $33.70 (2.84%) | $33.97 | $32.64 | 9.50 M | $18.49 B |