5 DAY PERFORMANCE
+7.89%
1 MONTH PERFORMANCE
+9.76%
3 MONTH PERFORMANCE
+2.98%
6 MONTH PERFORMANCE
-7.97%
YEAR-TO-DATE PERFORMANCE
-3.55%
1 YEAR PERFORMANCE
-12.85%
Samsara Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $31.01 | $31.14 (0.42%) | $32.78 | $30.83 | 4.87 M | $18.12 B |
| 06/18/2026 | $31.19 | $31.69 (1.6%) | $31.78 | $30.27 | 8.04 M | $18.44 B |
| 06/17/2026 | $32.65 | $31.60 (-3.22%) | $33.76 | $31.49 | 6.64 M | $18.39 B |
| 06/16/2026 | $33.31 | $32.65 (-1.98%) | $34.06 | $32.00 | 4.75 M | $19.00 B |
| 06/15/2026 | $33.74 | $33.54 (-0.59%) | $34.44 | $33.01 | 6.26 M | $19.51 B |
| 06/12/2026 | $32.17 | $33.66 (4.63%) | $33.69 | $31.33 | 6.76 M | $19.58 B |
| 06/11/2026 | $31.80 | $32.26 (1.45%) | $32.81 | $31.31 | 7.38 M | $18.77 B |
| 06/10/2026 | $32.74 | $32.64 (-0.31%) | $34.37 | $32.35 | 5.98 M | $18.99 B |
| 06/09/2026 | $33.95 | $33.62 (-0.97%) | $35.37 | $32.63 | 6.74 M | $19.56 B |
| 06/08/2026 | $34.92 | $34.06 (-2.46%) | $35.50 | $33.46 | 8.36 M | $19.82 B |
| 06/05/2026 | $36.63 | $34.80 (-5%) | $38.24 | $34.62 | 17.55 M | $20.25 B |
| 06/04/2026 | $36.91 | $35.21 (-4.61%) | $37.99 | $35.12 | 11.12 M | $20.49 B |
| 06/03/2026 | $36.85 | $36.34 (-1.38%) | $36.91 | $35.40 | 7.98 M | $21.14 B |
| 06/02/2026 | $37.04 | $37.36 (0.86%) | $37.68 | $36.59 | 10.73 M | $21.74 B |
| 06/01/2026 | $36.06 | $38.55 (6.91%) | $38.77 | $35.63 | 10.33 M | $22.43 B |
| 05/29/2026 | $32.04 | $34.99 (9.21%) | $35.20 | $31.94 | 8.86 M | $20.26 B |
| 05/28/2026 | $29.99 | $31.57 (5.27%) | $32.45 | $29.70 | 5.10 M | $18.28 B |
| 05/27/2026 | $30.51 | $29.47 (-3.41%) | $31.12 | $29.25 | 5.12 M | $17.06 B |
| 05/26/2026 | $30.73 | $31.16 (1.4%) | $31.57 | $29.93 | 3.13 M | $18.04 B |
| 05/22/2026 | $30.45 | $31.15 (2.3%) | $31.63 | $30.45 | 3.35 M | $18.04 B |
| 05/21/2026 | $30.09 | $30.15 (0.2%) | $30.44 | $29.48 | 3.16 M | $17.46 B |
| 05/20/2026 | $30.14 | $30.63 (1.63%) | $30.68 | $28.80 | 5.89 M | $17.73 B |
| 05/19/2026 | $31.46 | $30.79 (-2.13%) | $32.32 | $30.47 | 7.11 M | $17.83 B |
| 05/18/2026 | $29.30 | $30.61 (4.47%) | $30.74 | $29.11 | 5.78 M | $17.72 B |
| 05/15/2026 | $28.32 | $29.56 (4.38%) | $30.04 | $27.57 | 5.15 M | $17.11 B |
| 05/14/2026 | $27.50 | $27.99 (1.78%) | $28.24 | $26.92 | 4.50 M | $16.21 B |
| 05/13/2026 | $27.70 | $27.52 (-0.65%) | $27.88 | $26.78 | 4.53 M | $15.93 B |
| 05/12/2026 | $29.45 | $28.10 (-4.58%) | $29.45 | $28.09 | 5.78 M | $16.27 B |
| 05/11/2026 | $29.28 | $29.07 (-0.72%) | $29.89 | $28.57 | 4.61 M | $16.83 B |
| 05/08/2026 | $29.53 | $29.74 (0.71%) | $29.93 | $28.68 | 4.05 M | $17.22 B |
| 05/07/2026 | $29.65 | $30.11 (1.55%) | $30.81 | $29.35 | 5.53 M | $17.43 B |
| 05/06/2026 | $30.06 | $28.92 (-3.79%) | $30.58 | $28.64 | 5.36 M | $16.74 B |
| 05/05/2026 | $30.84 | $30.45 (-1.26%) | $30.94 | $29.45 | 4.00 M | $17.63 B |
| 05/04/2026 | $30.73 | $30.60 (-0.42%) | $31.61 | $30.45 | 3.83 M | $17.72 B |
| 05/01/2026 | $29.77 | $30.49 (2.42%) | $30.87 | $29.11 | 3.88 M | $17.65 B |
| 04/30/2026 | $29.13 | $28.74 (-1.34%) | $29.13 | $28.04 | 8.56 M | $16.64 B |
| 04/29/2026 | $29.04 | $29.37 (1.14%) | $29.43 | $28.52 | 3.13 M | $17.00 B |
| 04/28/2026 | $29.59 | $29.33 (-0.88%) | $30.40 | $29.18 | 3.11 M | $16.98 B |
| 04/27/2026 | $29.70 | $29.47 (-0.77%) | $30.60 | $29.45 | 4.88 M | $17.06 B |
| 04/24/2026 | $29.43 | $29.96 (1.8%) | $29.96 | $28.78 | 3.68 M | $17.35 B |
| 04/23/2026 | $30.81 | $29.28 (-4.97%) | $30.81 | $28.61 | 6.67 M | $16.95 B |
| 04/22/2026 | $31.66 | $32.04 (1.2%) | $32.41 | $31.38 | 5.44 M | $18.55 B |
| 04/21/2026 | $30.89 | $31.43 (1.75%) | $32.59 | $30.51 | 4.26 M | $18.20 B |
| 04/20/2026 | $30.43 | $30.81 (1.25%) | $31.24 | $29.95 | 5.43 M | $17.84 B |
| 04/17/2026 | $30.20 | $30.62 (1.39%) | $30.80 | $29.57 | 9.12 M | $17.73 B |
| 04/16/2026 | $29.87 | $29.63 (-0.8%) | $30.27 | $29.09 | 9.74 M | $17.16 B |
| 04/15/2026 | $27.42 | $28.85 (5.22%) | $28.87 | $26.78 | 9.53 M | $16.70 B |
| 04/14/2026 | $27.12 | $26.51 (-2.25%) | $27.42 | $26.27 | 5.87 M | $15.35 B |
| 04/13/2026 | $26.02 | $26.59 (2.19%) | $26.74 | $25.67 | 6.51 M | $15.40 B |
| 04/10/2026 | $26.81 | $25.85 (-3.58%) | $26.90 | $25.10 | 8.27 M | $14.97 B |
| 04/09/2026 | $28.92 | $26.85 (-7.16%) | $29.08 | $26.40 | 8.15 M | $15.55 B |
| 04/08/2026 | $32.04 | $29.30 (-8.55%) | $32.49 | $29.23 | 6.39 M | $16.96 B |
| 04/07/2026 | $31.23 | $30.47 (-2.43%) | $31.54 | $29.97 | 3.54 M | $17.64 B |
| 04/06/2026 | $32.26 | $31.45 (-2.51%) | $32.51 | $31.40 | 5.39 M | $18.21 B |
| 04/02/2026 | $31.63 | $32.26 (1.99%) | $32.74 | $30.55 | 3.90 M | $18.68 B |
| 04/01/2026 | $32.17 | $31.84 (-1.03%) | $32.29 | $31.17 | 4.68 M | $18.43 B |
| 03/31/2026 | $31.03 | $31.69 (2.13%) | $31.93 | $30.44 | 5.19 M | $18.35 B |
| 03/30/2026 | $29.99 | $30.64 (2.17%) | $31.35 | $29.88 | 4.95 M | $17.74 B |
| 03/27/2026 | $31.44 | $29.75 (-5.38%) | $31.44 | $29.64 | 5.38 M | $17.22 B |
| 03/26/2026 | $31.60 | $31.89 (0.92%) | $32.99 | $31.36 | 4.76 M | $18.46 B |
| 03/25/2026 | $32.50 | $31.85 (-2%) | $33.14 | $31.32 | 4.72 M | $18.44 B |
| 03/24/2026 | $32.74 | $32.09 (-1.99%) | $32.97 | $31.36 | 5.47 M | $18.58 B |
| 03/23/2026 | $33.43 | $33.20 (-0.69%) | $33.73 | $32.45 | 5.63 M | $19.22 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.
