5 DAY PERFORMANCE
+3.48%
1 MONTH PERFORMANCE
+1.68%
3 MONTH PERFORMANCE
-15.26%
6 MONTH PERFORMANCE
-23.02%
YEAR-TO-DATE PERFORMANCE
-11.42%
1 YEAR PERFORMANCE
+27.18%
Samsara Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $37.69 | $38.68 (2.63%) | $38.97 | $37.32 | 3.03 M | $21.67 B |
| 04/14/2025 | $38.89 | $37.25 (-4.22%) | $38.97 | $36.80 | 2.22 M | $21.00 B |
| 04/11/2025 | $37.24 | $37.79 (1.48%) | $38.40 | $36.76 | 2.64 M | $21.30 B |
| 04/10/2025 | $38.50 | $37.40 (-2.86%) | $39.58 | $36.77 | 4.50 M | $21.08 B |
| 04/09/2025 | $33.69 | $39.46 (17.13%) | $39.97 | $33.69 | 8.08 M | $22.24 B |
| 04/08/2025 | $35.00 | $34.16 (-2.4%) | $35.65 | $33.46 | 9.51 M | $19.26 B |
| 04/07/2025 | $31.52 | $33.64 (6.73%) | $35.15 | $31.40 | 9.62 M | $18.96 B |
| 04/04/2025 | $33.08 | $33.46 (1.15%) | $33.88 | $31.66 | 13.04 M | $18.86 B |
| 04/03/2025 | $35.01 | $34.11 (-2.57%) | $35.64 | $33.03 | 10.86 M | $19.23 B |
| 04/02/2025 | $37.86 | $38.00 (0.37%) | $38.81 | $37.33 | 6.53 M | $21.42 B |
| 04/01/2025 | $38.39 | $38.80 (1.07%) | $38.82 | $37.35 | 3.80 M | $21.87 B |
| 03/31/2025 | $37.60 | $38.33 (1.94%) | $38.35 | $36.55 | 3.87 M | $21.61 B |
| 03/28/2025 | $40.24 | $38.93 (-3.26%) | $40.67 | $38.59 | 4.27 M | $21.94 B |
| 03/27/2025 | $41.20 | $40.68 (-1.26%) | $41.37 | $40.17 | 3.05 M | $22.93 B |
| 03/26/2025 | $42.51 | $41.67 (-1.98%) | $42.75 | $41.13 | 3.56 M | $23.49 B |
| 03/25/2025 | $42.46 | $42.61 (0.35%) | $43.26 | $42.19 | 3.06 M | $24.02 B |
| 03/24/2025 | $41.31 | $42.08 (1.86%) | $42.39 | $41.29 | 3.13 M | $23.72 B |
| 03/21/2025 | $39.47 | $40.16 (1.75%) | $40.49 | $38.70 | 7.50 M | $22.64 B |
| 03/20/2025 | $39.51 | $39.49 (-0.05%) | $40.46 | $39.21 | 3.41 M | $22.26 B |
| 03/19/2025 | $38.33 | $39.82 (3.89%) | $40.51 | $38.33 | 5.59 M | $22.45 B |
| 03/18/2025 | $37.91 | $38.11 (0.53%) | $38.25 | $36.88 | 4.13 M | $21.48 B |
| 03/17/2025 | $38.01 | $38.96 (2.5%) | $39.42 | $37.45 | 5.34 M | $21.96 B |
| 03/14/2025 | $37.92 | $38.06 (0.37%) | $38.88 | $37.73 | 5.64 M | $21.45 B |
| 03/13/2025 | $37.54 | $37.14 (-1.07%) | $38.32 | $36.77 | 6.10 M | $20.94 B |
| 03/12/2025 | $37.00 | $38.02 (2.76%) | $39.21 | $37.00 | 7.39 M | $21.43 B |
| 03/11/2025 | $34.05 | $35.90 (5.43%) | $36.70 | $34.00 | 6.80 M | $20.24 B |
| 03/10/2025 | $35.95 | $34.06 (-5.26%) | $35.96 | $32.97 | 10.71 M | $19.20 B |
| 03/07/2025 | $39.00 | $35.36 (-9.33%) | $39.99 | $34.33 | 13.19 M | $19.93 B |
| 03/06/2025 | $42.50 | $41.88 (-1.46%) | $44.10 | $41.72 | 6.03 M | $23.61 B |
| 03/05/2025 | $44.26 | $43.59 (-1.51%) | $44.54 | $43.07 | 4.39 M | $24.57 B |
| 03/04/2025 | $44.85 | $44.16 (-1.54%) | $45.54 | $43.08 | 5.42 M | $24.89 B |
| 03/03/2025 | $48.61 | $45.82 (-5.74%) | $48.66 | $45.55 | 4.32 M | $25.83 B |
| 02/28/2025 | $47.40 | $47.68 (0.59%) | $48.47 | $46.80 | 6.01 M | $26.65 B |
| 02/27/2025 | $50.31 | $47.36 (-5.86%) | $51.01 | $47.26 | 2.37 M | $26.47 B |
| 02/26/2025 | $50.11 | $50.04 (-0.14%) | $50.62 | $49.62 | 3.76 M | $27.97 B |
| 02/25/2025 | $50.03 | $50.01 (-0.04%) | $50.10 | $47.51 | 4.13 M | $27.96 B |
| 02/24/2025 | $52.73 | $50.63 (-3.98%) | $53.00 | $49.41 | 4.03 M | $28.30 B |
| 02/21/2025 | $55.11 | $52.82 (-4.16%) | $55.43 | $51.95 | 3.91 M | $29.53 B |
| 02/20/2025 | $58.27 | $54.65 (-6.21%) | $58.43 | $52.17 | 6.87 M | $30.55 B |
| 02/19/2025 | $61.00 | $58.83 (-3.56%) | $61.90 | $58.14 | 5.42 M | $32.89 B |
| 02/18/2025 | $59.47 | $60.96 (2.51%) | $61.14 | $59.35 | 4.34 M | $34.08 B |
| 02/14/2025 | $56.60 | $58.96 (4.17%) | $59.04 | $55.72 | 3.56 M | $32.96 B |
| 02/13/2025 | $56.38 | $56.37 (-0.02%) | $56.54 | $54.60 | 2.86 M | $31.51 B |
| 02/12/2025 | $54.23 | $55.77 (2.84%) | $56.37 | $53.76 | 2.68 M | $31.18 B |
| 02/11/2025 | $54.89 | $55.24 (0.64%) | $55.79 | $54.65 | 2.43 M | $30.88 B |
| 02/10/2025 | $55.37 | $55.02 (-0.63%) | $56.04 | $54.89 | 2.75 M | $30.76 B |
| 02/07/2025 | $54.45 | $54.59 (0.26%) | $55.30 | $54.05 | 3.28 M | $30.52 B |
| 02/06/2025 | $54.01 | $54.02 (0.02%) | $54.40 | $53.46 | 2.15 M | $30.20 B |
| 02/05/2025 | $52.90 | $54.00 (2.08%) | $54.27 | $52.20 | 2.48 M | $30.19 B |
| 02/04/2025 | $51.95 | $52.59 (1.23%) | $52.70 | $51.69 | 1.92 M | $29.40 B |
| 02/03/2025 | $49.90 | $51.41 (3.03%) | $51.68 | $49.20 | 3.04 M | $28.74 B |
| 01/31/2025 | $52.15 | $51.50 (-1.25%) | $52.94 | $51.01 | 1.75 M | $28.79 B |
| 01/30/2025 | $51.25 | $51.99 (1.44%) | $52.15 | $50.97 | 1.82 M | $29.06 B |
| 01/29/2025 | $51.61 | $50.97 (-1.24%) | $51.82 | $50.44 | 2.90 M | $28.49 B |
| 01/28/2025 | $49.71 | $51.82 (4.24%) | $52.16 | $48.65 | 3.32 M | $28.97 B |
| 01/27/2025 | $46.38 | $49.33 (6.36%) | $49.68 | $46.01 | 3.37 M | $27.58 B |
| 01/24/2025 | $48.22 | $48.19 (-0.06%) | $49.01 | $47.87 | 2.83 M | $26.94 B |
| 01/23/2025 | $47.50 | $47.99 (1.03%) | $48.00 | $46.87 | 2.08 M | $26.83 B |
| 01/22/2025 | $47.50 | $47.81 (0.65%) | $47.86 | $46.61 | 2.33 M | $26.73 B |
| 01/21/2025 | $47.50 | $47.22 (-0.59%) | $47.81 | $46.11 | 2.57 M | $26.40 B |
| 01/17/2025 | $46.20 | $46.87 (1.45%) | $46.87 | $45.45 | 2.29 M | $26.20 B |
| 01/16/2025 | $45.76 | $45.82 (0.13%) | $46.39 | $45.27 | 2.62 M | $25.61 B |
| 01/15/2025 | $45.00 | $45.67 (1.49%) | $45.99 | $44.71 | 3.48 M | $25.53 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.
