5 DAY PERFORMANCE
-18.73%
1 MONTH PERFORMANCE
-19.34%
3 MONTH PERFORMANCE
-11.72%
6 MONTH PERFORMANCE
+12.28%
YEAR-TO-DATE PERFORMANCE
-3.55%
1 YEAR PERFORMANCE
-11.77%
Samsara Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $42.65 | $41.27 (-3.24%) | $42.74 | $40.82 | 2.32 M | |
| 11/04/2026 | $41.73 | $42.81 (2.59%) | $43.80 | $41.69 | 4.04 M | $25.01 B |
| 11/03/2026 | $41.16 | $41.11 (-0.12%) | $41.76 | $40.28 | 3.24 M | $24.01 B |
| 11/02/2026 | $42.50 | $41.90 (-1.41%) | $43.00 | $41.10 | 3.68 M | $24.48 B |
| 10/30/2026 | $41.63 | $42.07 (1.06%) | $42.30 | $40.70 | 4.70 M | $24.57 B |
| 10/29/2026 | $41.64 | $41.65 (0.02%) | $42.22 | $40.65 | 4.53 M | $24.33 B |
| 10/28/2026 | $43.01 | $43.01 (0%) | $44.04 | $42.40 | 4.19 M | $25.12 B |
| 10/27/2026 | $44.18 | $43.51 (-1.52%) | $45.00 | $42.77 | 3.52 M | $25.42 B |
| 10/26/2026 | $44.92 | $44.65 (-0.6%) | $45.32 | $43.97 | 3.87 M | $26.08 B |
| 10/23/2026 | $43.65 | $44.92 (2.91%) | $44.99 | $43.22 | 3.11 M | $26.24 B |
| 10/22/2026 | $43.02 | $43.78 (1.77%) | $43.94 | $42.85 | 3.58 M | $25.57 B |
| 10/21/2026 | $42.40 | $43.24 (1.98%) | $43.86 | $42.20 | 2.95 M | $25.26 B |
| 10/20/2026 | $40.50 | $42.39 (4.67%) | $42.88 | $40.50 | 3.64 M | $24.76 B |
| 10/19/2026 | $39.40 | $40.30 (2.28%) | $40.69 | $39.24 | 3.07 M | $23.54 B |
| 10/16/2026 | $43.00 | $39.57 (-7.98%) | $43.78 | $38.90 | 5.33 M | $23.11 B |
| 10/15/2026 | $40.40 | $42.59 (5.42%) | $42.97 | $39.96 | 3.22 M | $24.88 B |
| 10/14/2026 | $40.65 | $40.80 (0.37%) | $42.12 | $40.47 | 4.07 M | $23.83 B |
| 10/13/2026 | $41.49 | $41.27 (-0.53%) | $43.00 | $41.22 | 3.23 M | $24.11 B |
| 10/12/2026 | $42.07 | $41.62 (-1.07%) | $43.12 | $41.60 | 2.62 M | $24.31 B |
| 10/09/2026 | $41.71 | $41.55 (-0.38%) | $42.29 | $41.22 | 3.31 M | $24.27 B |
| 10/08/2026 | $40.50 | $41.22 (1.78%) | $41.44 | $40.10 | 5.37 M | $24.08 B |
| 10/07/2026 | $41.60 | $40.51 (-2.62%) | $41.93 | $40.18 | 4.10 M | $23.66 B |
| 10/06/2026 | $42.70 | $41.74 (-2.25%) | $42.99 | $41.44 | 4.45 M | $24.38 B |
| 10/05/2026 | $42.00 | $42.39 (0.93%) | $44.21 | $41.82 | 8.08 M | $24.76 B |
| 10/02/2026 | $40.41 | $41.12 (1.76%) | $41.29 | $40.30 | 5.72 M | $24.02 B |
| 10/01/2026 | $38.99 | $40.04 (2.69%) | $40.44 | $38.03 | 4.54 M | $23.39 B |
| 09/30/2026 | $38.05 | $38.13 (0.21%) | $38.95 | $37.84 | 4.47 M | $22.27 B |
| 09/29/2026 | $37.90 | $37.97 (0.18%) | $38.43 | $37.14 | 5.59 M | $22.18 B |
| 09/28/2026 | $37.15 | $37.93 (2.1%) | $38.37 | $36.40 | 4.50 M | $22.16 B |
| 09/25/2026 | $39.21 | $37.96 (-3.19%) | $40.05 | $37.92 | 5.21 M | $22.17 B |
| 09/24/2026 | $38.99 | $39.32 (0.85%) | $39.46 | $38.00 | 5.12 M | $22.97 B |
| 09/23/2026 | $38.56 | $39.08 (1.35%) | $39.38 | $38.12 | 3.77 M | $22.83 B |
| 09/22/2026 | $38.89 | $38.26 (-1.62%) | $39.85 | $37.74 | 5.13 M | $22.35 B |
| 09/21/2026 | $39.89 | $38.05 (-4.61%) | $40.00 | $38.03 | 5.80 M | $22.23 B |
| 09/18/2026 | $40.42 | $39.55 (-2.15%) | $40.44 | $38.97 | 7.60 M | $23.10 B |
| 09/17/2026 | $40.48 | $40.00 (-1.19%) | $41.06 | $39.73 | 3.61 M | $23.37 B |
| 09/16/2026 | $40.78 | $40.66 (-0.29%) | $42.84 | $40.50 | 5.39 M | $23.75 B |
| 09/15/2026 | $42.70 | $41.65 (-2.46%) | $43.18 | $41.46 | 8.17 M | $24.33 B |
| 09/14/2026 | $39.25 | $42.91 (9.32%) | $43.19 | $38.97 | 10.10 M | $25.07 B |
| 09/11/2026 | $38.50 | $38.38 (-0.31%) | $39.38 | $37.76 | 6.75 M | $22.42 B |
| 09/10/2026 | $38.23 | $38.44 (0.55%) | $39.75 | $37.90 | 6.17 M | $22.45 B |
| 09/09/2026 | $39.60 | $38.65 (-2.4%) | $39.60 | $37.31 | 10.76 M | $22.58 B |
| 09/08/2026 | $39.56 | $40.15 (1.49%) | $40.79 | $38.74 | 10.74 M | $23.45 B |
| 09/04/2026 | $44.90 | $40.20 (-10.47%) | $45.12 | $39.32 | 25.61 M | $23.48 B |
| 09/03/2026 | $37.69 | $38.75 (2.81%) | $38.86 | $37.32 | 16.39 M | $22.64 B |
| 09/02/2026 | $38.92 | $36.79 (-5.47%) | $38.92 | $36.67 | 5.26 M | $21.49 B |
| 09/01/2026 | $40.25 | $39.06 (-2.96%) | $40.44 | $38.76 | 5.30 M | $22.82 B |
| 08/31/2026 | $40.78 | $40.85 (0.17%) | $42.10 | $40.55 | 8.06 M | $23.86 B |
| 08/28/2026 | $41.74 | $41.16 (-1.39%) | $42.63 | $41.05 | 4.64 M | $23.95 B |
| 08/27/2026 | $40.88 | $41.87 (2.42%) | $42.68 | $40.57 | 5.19 M | $24.36 B |
| 08/26/2026 | $38.07 | $39.84 (4.65%) | $40.22 | $37.84 | 3.71 M | $23.18 B |
| 08/25/2026 | $39.82 | $39.14 (-1.71%) | $40.84 | $38.58 | 4.06 M | $22.77 B |
| 08/24/2026 | $39.40 | $40.33 (2.36%) | $41.24 | $39.40 | 5.71 M | $23.47 B |
| 08/21/2026 | $39.00 | $39.94 (2.41%) | $40.01 | $38.01 | 3.13 M | $23.24 B |
| 08/20/2026 | $39.25 | $38.98 (-0.69%) | $40.17 | $38.91 | 5.69 M | $22.68 B |
| 08/19/2026 | $39.74 | $39.20 (-1.36%) | $40.75 | $39.16 | 3.67 M | $22.81 B |
| 08/18/2026 | $39.50 | $39.58 (0.2%) | $40.79 | $39.29 | 4.13 M | $23.03 B |
| 08/17/2026 | $39.31 | $39.00 (-0.79%) | $39.92 | $38.04 | 5.65 M | $22.69 B |
| 08/14/2026 | $41.98 | $39.79 (-5.22%) | $42.00 | $39.49 | 4.76 M | $23.15 B |
| 08/13/2026 | $39.51 | $41.14 (4.13%) | $41.41 | $39.34 | 4.07 M | $23.94 B |
| 08/12/2026 | $39.49 | $39.34 (-0.38%) | $40.32 | $38.68 | 3.13 M | $22.89 B |
| 08/11/2026 | $39.41 | $40.32 (2.31%) | $41.35 | $38.80 | 4.36 M | $23.46 B |
| 08/10/2026 | $39.12 | $39.86 (1.89%) | $40.45 | $38.76 | 8.65 M | $23.19 B |
| 08/07/2026 | $39.51 | $40.88 (3.47%) | $41.37 | $39.44 | 6.71 M | $23.79 B |
| 08/06/2026 | $37.47 | $38.22 (2%) | $38.35 | $37.24 | 3.63 M | $22.24 B |
| 08/05/2026 | $39.05 | $38.73 (-0.82%) | $39.65 | $38.13 | 3.21 M | $22.53 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.
