5 DAY PERFORMANCE
+7.52%
1 MONTH PERFORMANCE
-2.30%
3 MONTH PERFORMANCE
+2.65%
6 MONTH PERFORMANCE
+10.31%
YEAR-TO-DATE PERFORMANCE
-10.37%
1 YEAR PERFORMANCE
-20.31%
Samsara Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/21/2025 | $37.42 | $39.15 (4.62%) | $39.22 | $37.05 | 5.57 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 |
| 09/03/2025 | $35.73 | $35.51 (-0.62%) | $36.11 | $35.22 | 6.09 M | $20.23 B |
| 09/02/2025 | $35.44 | $35.49 (0.14%) | $35.91 | $34.73 | 4.39 M | $20.22 B |
| 08/29/2025 | $36.48 | $36.14 (-0.93%) | $36.82 | $35.88 | 3.66 M | $20.59 B |
| 08/28/2025 | $35.88 | $36.45 (1.59%) | $37.05 | $35.83 | 5.41 M | $20.77 B |
| 08/27/2025 | $33.99 | $35.65 (4.88%) | $35.78 | $33.97 | 4.55 M | $20.31 B |
| 08/26/2025 | $34.40 | $33.60 (-2.33%) | $34.57 | $33.44 | 7.61 M | $19.14 B |
| 08/25/2025 | $34.85 | $34.40 (-1.29%) | $35.35 | $34.34 | 6.68 M | $19.60 B |
| 08/22/2025 | $32.74 | $34.79 (6.26%) | $34.99 | $32.55 | 5.98 M | $19.82 B |
| 08/21/2025 | $32.70 | $32.84 (0.43%) | $33.05 | $32.28 | 2.64 M | $18.71 B |
| 08/20/2025 | $32.83 | $33.00 (0.52%) | $33.11 | $32.06 | 3.05 M | $18.80 B |
| 08/19/2025 | $34.00 | $33.12 (-2.59%) | $34.20 | $33.03 | 3.33 M | $18.87 B |
| 08/18/2025 | $33.36 | $33.90 (1.62%) | $34.09 | $33.21 | 2.81 M | $19.31 B |
| 08/15/2025 | $32.75 | $33.53 (2.38%) | $33.70 | $32.41 | 3.78 M | $19.10 B |
| 08/14/2025 | $32.42 | $32.22 (-0.62%) | $32.58 | $31.68 | 6.17 M | $18.36 B |
| 08/13/2025 | $32.82 | $33.00 (0.55%) | $33.09 | $32.31 | 6.85 M | $18.80 B |
| 08/12/2025 | $32.71 | $32.69 (-0.06%) | $33.00 | $32.06 | 5.20 M | $18.62 B |
| 08/11/2025 | $33.98 | $32.50 (-4.36%) | $34.42 | $32.36 | 7.18 M | $18.52 B |
| 08/08/2025 | $34.61 | $33.74 (-2.51%) | $35.10 | $33.70 | 4.81 M | $19.22 B |
| 08/07/2025 | $37.23 | $34.58 (-7.12%) | $37.40 | $34.08 | 7.47 M | $19.70 B |
| 08/06/2025 | $36.21 | $36.77 (1.55%) | $36.87 | $35.85 | 4.09 M | $20.95 B |
| 08/05/2025 | $37.77 | $35.91 (-4.92%) | $37.83 | $35.75 | 4.88 M | $20.46 B |
| 08/04/2025 | $36.44 | $37.60 (3.18%) | $37.86 | $36.44 | 2.63 M | $21.42 B |
| 08/01/2025 | $37.26 | $36.01 (-3.35%) | $37.33 | $35.56 | 4.42 M | $20.52 B |
| 07/31/2025 | $39.11 | $38.03 (-2.76%) | $39.42 | $37.87 | 2.66 M | $21.67 B |
| 07/30/2025 | $39.41 | $38.53 (-2.23%) | $39.66 | $38.39 | 4.67 M | $21.95 B |
| 07/29/2025 | $40.08 | $39.24 (-2.1%) | $40.29 | $38.32 | 3.24 M | $22.36 B |
| 07/28/2025 | $39.10 | $39.66 (1.43%) | $40.78 | $38.85 | 6.83 M | $22.60 B |
| 07/25/2025 | $38.35 | $38.99 (1.67%) | $39.01 | $37.77 | 1.99 M | $22.21 B |
| 07/24/2025 | $38.51 | $38.12 (-1.01%) | $38.76 | $38.00 | 2.91 M | $21.72 B |
| 07/23/2025 | $38.02 | $38.61 (1.55%) | $39.08 | $37.69 | 2.74 M | $22.00 B |
| 07/22/2025 | $38.29 | $37.77 (-1.36%) | $38.32 | $37.53 | 4.11 M | $21.52 B |
| 07/21/2025 | $39.47 | $38.15 (-3.34%) | $39.55 | $38.15 | 6.13 M | $21.74 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.
