5 DAY PERFORMANCE
-14.88%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-36.81%
6 MONTH PERFORMANCE
-30.58%
YEAR-TO-DATE PERFORMANCE
-30.47%
1 YEAR PERFORMANCE
-46.20%
Samsara Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/03/2026 | $28.41 | $29.30 (3.13%) | $29.42 | $27.93 | 1.60 M | |
| 03/02/2026 | $28.00 | $29.11 (3.96%) | $29.38 | $27.88 | 6.75 M | $16.64 B |
| 02/27/2026 | $27.85 | $28.90 (3.77%) | $28.97 | $27.68 | 7.97 M | $16.52 B |
| 02/26/2026 | $27.78 | $28.96 (4.25%) | $29.13 | $27.51 | 8.69 M | $16.56 B |
| 02/25/2026 | $26.25 | $27.44 (4.53%) | $27.65 | $25.97 | 6.43 M | $15.69 B |
| 02/24/2026 | $24.64 | $26.07 (5.8%) | $26.54 | $24.32 | 6.09 M | $14.90 B |
| 02/23/2026 | $26.30 | $24.72 (-6.01%) | $26.30 | $24.13 | 6.88 M | $14.13 B |
| 02/20/2026 | $26.26 | $26.79 (2.02%) | $27.83 | $26.20 | 4.25 M | $15.31 B |
| 02/19/2026 | $26.69 | $26.80 (0.41%) | $27.59 | $26.67 | 6.29 M | $15.32 B |
| 02/18/2026 | $26.17 | $26.93 (2.9%) | $27.37 | $25.80 | 5.99 M | $15.39 B |
| 02/17/2026 | $26.83 | $26.16 (-2.5%) | $26.99 | $25.38 | 12.75 M | $14.95 B |
| 02/13/2026 | $27.00 | $27.32 (1.19%) | $27.76 | $26.68 | 9.51 M | $15.62 B |
| 02/12/2026 | $27.70 | $26.67 (-3.72%) | $28.23 | $25.81 | 11.50 M | $15.25 B |
| 02/11/2026 | $28.28 | $27.75 (-1.87%) | $28.28 | $26.60 | 7.80 M | $15.86 B |
| 02/10/2026 | $27.43 | $27.90 (1.71%) | $28.21 | $27.31 | 10.73 M | $15.95 B |
| 02/09/2026 | $25.15 | $27.23 (8.27%) | $27.26 | $24.89 | 12.11 M | $15.57 B |
| 02/06/2026 | $24.80 | $25.42 (2.5%) | $25.44 | $23.85 | 7.64 M | $14.53 B |
| 02/05/2026 | $24.75 | $24.25 (-2.02%) | $25.13 | $23.90 | 11.33 M | $13.86 B |
| 02/04/2026 | $24.31 | $25.10 (3.25%) | $25.47 | $23.38 | 15.67 M | $14.35 B |
| 02/03/2026 | $26.33 | $24.65 (-6.38%) | $26.33 | $23.71 | 19.39 M | $14.09 B |
| 02/02/2026 | $27.60 | $26.41 (-4.31%) | $27.91 | $26.21 | 11.09 M | $15.10 B |
| 01/30/2026 | $28.96 | $28.05 (-3.14%) | $29.03 | $27.85 | 5.31 M | $16.03 B |
| 01/29/2026 | $29.81 | $29.09 (-2.42%) | $29.85 | $28.18 | 13.38 M | $16.63 B |
| 01/28/2026 | $31.06 | $30.12 (-3.03%) | $31.38 | $30.06 | 9.31 M | $17.22 B |
| 01/27/2026 | $32.26 | $30.58 (-5.21%) | $32.26 | $30.41 | 8.09 M | $17.48 B |
| 01/26/2026 | $32.29 | $32.19 (-0.31%) | $32.80 | $31.99 | 5.00 M | $18.40 B |
| 01/23/2026 | $32.36 | $32.10 (-0.8%) | $32.50 | $31.71 | 4.87 M | $18.35 B |
| 01/22/2026 | $32.33 | $32.08 (-0.77%) | $33.03 | $31.86 | 5.94 M | $18.34 B |
| 01/21/2026 | $31.90 | $31.80 (-0.31%) | $32.36 | $31.25 | 6.21 M | $18.18 B |
| 01/20/2026 | $33.70 | $31.99 (-5.07%) | $33.82 | $31.91 | 10.89 M | $18.29 B |
| 01/16/2026 | $34.23 | $34.89 (1.93%) | $35.87 | $34.07 | 8.00 M | $19.94 B |
| 01/15/2026 | $34.53 | $34.26 (-0.78%) | $35.21 | $33.99 | 8.78 M | $19.58 B |
| 01/14/2026 | $33.72 | $33.85 (0.39%) | $34.90 | $33.37 | 7.47 M | $19.35 B |
| 01/13/2026 | $33.65 | $33.98 (0.98%) | $34.13 | $32.97 | 8.41 M | $19.42 B |
| 01/12/2026 | $33.43 | $33.46 (0.09%) | $33.78 | $32.72 | 8.16 M | $19.13 B |
| 01/09/2026 | $33.98 | $33.67 (-0.91%) | $34.08 | $32.79 | 6.17 M | $19.25 B |
| 01/08/2026 | $35.84 | $33.80 (-5.69%) | $36.05 | $33.52 | 6.39 M | $19.32 B |
| 01/07/2026 | $35.00 | $36.31 (3.74%) | $36.89 | $34.92 | 6.75 M | $20.76 B |
| 01/06/2026 | $34.34 | $34.96 (1.81%) | $35.17 | $33.63 | 7.75 M | $19.98 B |
| 01/05/2026 | $34.00 | $34.28 (0.82%) | $35.18 | $33.80 | 5.29 M | $19.60 B |
| 01/02/2026 | $35.90 | $33.92 (-5.52%) | $35.91 | $33.67 | 4.52 M | $19.39 B |
| 12/31/2025 | $35.82 | $35.45 (-1.03%) | $35.97 | $35.30 | 2.86 M | $20.27 B |
| 12/30/2025 | $36.13 | $35.97 (-0.44%) | $36.28 | $35.71 | 3.62 M | $20.56 B |
| 12/29/2025 | $36.31 | $36.28 (-0.08%) | $36.82 | $36.06 | 3.18 M | $20.74 B |
| 12/26/2025 | $36.69 | $36.48 (-0.57%) | $37.06 | $36.43 | 2.48 M | $20.85 B |
| 12/24/2025 | $37.05 | $36.56 (-1.32%) | $37.25 | $36.50 | 1.49 M | $20.90 B |
| 12/23/2025 | $38.05 | $37.15 (-2.37%) | $38.31 | $36.80 | 3.91 M | $21.24 B |
| 12/22/2025 | $38.28 | $38.37 (0.24%) | $38.77 | $38.01 | 3.40 M | $21.93 B |
| 12/19/2025 | $38.28 | $38.19 (-0.24%) | $38.76 | $37.82 | 13.25 M | $21.83 B |
| 12/18/2025 | $38.70 | $38.15 (-1.42%) | $39.00 | $38.12 | 7.02 M | $21.81 B |
| 12/17/2025 | $39.34 | $38.23 (-2.82%) | $39.34 | $38.05 | 5.30 M | $21.85 B |
| 12/16/2025 | $39.68 | $38.98 (-1.76%) | $40.56 | $38.79 | 6.13 M | $22.28 B |
| 12/15/2025 | $41.61 | $39.67 (-4.66%) | $41.61 | $39.60 | 9.32 M | $22.68 B |
| 12/12/2025 | $43.65 | $41.39 (-5.18%) | $43.70 | $40.78 | 6.76 M | $23.66 B |
| 12/11/2025 | $44.87 | $43.85 (-2.27%) | $45.50 | $43.72 | 5.46 M | $25.07 B |
| 12/10/2025 | $44.83 | $45.02 (0.42%) | $45.06 | $43.54 | 5.80 M | $25.74 B |
| 12/09/2025 | $44.57 | $43.79 (-1.75%) | $45.11 | $43.54 | 7.01 M | $25.03 B |
| 12/08/2025 | $45.43 | $43.76 (-3.68%) | $45.60 | $43.09 | 9.02 M | $25.02 B |
| 12/05/2025 | $41.92 | $45.22 (7.87%) | $47.47 | $41.52 | 21.63 M | $25.85 B |
| 12/04/2025 | $39.66 | $40.71 (2.65%) | $41.10 | $38.88 | 11.67 M | $23.27 B |
| 12/03/2025 | $38.12 | $39.01 (2.33%) | $39.25 | $37.51 | 4.85 M | $22.30 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.
