5 DAY PERFORMANCE
-15.91%
1 MONTH PERFORMANCE
-14.40%
3 MONTH PERFORMANCE
+7.89%
6 MONTH PERFORMANCE
+3.20%
YEAR-TO-DATE PERFORMANCE
-3.55%
1 YEAR PERFORMANCE
-14.70%
Samsara Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $39.89 | $38.64 (-3.13%) | $39.99 | $38.55 | 1.50 M | |
| 09/18/2026 | $40.42 | $39.55 (-2.15%) | $40.44 | $38.97 | 7.59 M | $23.10 B |
| 09/17/2026 | $40.47 | $40.00 (-1.16%) | $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 |
| 08/04/2026 | $36.99 | $38.60 (4.35%) | $38.86 | $36.87 | 5.13 M | $22.46 B |
| 08/03/2026 | $37.86 | $37.13 (-1.93%) | $38.84 | $36.96 | 4.47 M | $21.60 B |
| 07/31/2026 | $35.77 | $37.27 (4.19%) | $37.67 | $35.54 | 4.22 M | $21.69 B |
| 07/30/2026 | $37.92 | $35.80 (-5.59%) | $37.92 | $35.70 | 5.28 M | $20.83 B |
| 07/29/2026 | $37.81 | $38.75 (2.49%) | $39.99 | $37.69 | 8.18 M | $22.55 B |
| 07/28/2026 | $35.65 | $37.50 (5.19%) | $37.95 | $35.56 | 6.74 M | $21.82 B |
| 07/27/2026 | $34.31 | $35.34 (3%) | $36.50 | $33.90 | 5.85 M | $20.56 B |
| 07/24/2026 | $31.99 | $33.11 (3.5%) | $33.18 | $31.52 | 4.95 M | $19.26 B |
| 07/23/2026 | $33.95 | $31.49 (-7.25%) | $34.19 | $31.47 | 5.17 M | $18.32 B |
| 07/22/2026 | $35.80 | $33.33 (-6.9%) | $35.80 | $33.24 | 5.94 M | $19.39 B |
| 07/21/2026 | $38.00 | $36.07 (-5.08%) | $38.71 | $35.96 | 6.51 M | $20.99 B |
| 07/20/2026 | $37.70 | $38.55 (2.25%) | $39.30 | $37.50 | 6.84 M | $22.43 B |
| 07/17/2026 | $36.95 | $38.32 (3.71%) | $39.46 | $36.76 | 6.91 M | $22.30 B |
| 07/16/2026 | $36.92 | $37.46 (1.46%) | $37.83 | $35.67 | 5.32 M | $21.80 B |
| 07/15/2026 | $37.82 | $36.43 (-3.68%) | $38.15 | $36.07 | 3.27 M | $21.20 B |
| 07/14/2026 | $35.50 | $36.90 (3.94%) | $37.88 | $34.76 | 4.36 M | $21.47 B |
| 07/13/2026 | $37.20 | $36.83 (-0.99%) | $38.25 | $36.50 | 5.66 M | $21.43 B |
| 07/10/2026 | $37.75 | $36.72 (-2.73%) | $37.96 | $36.30 | 3.52 M | $21.37 B |
| 07/09/2026 | $35.61 | $36.99 (3.88%) | $37.28 | $34.87 | 4.18 M | $21.52 B |
| 07/08/2026 | $35.68 | $36.44 (2.13%) | $36.62 | $34.54 | 5.74 M | $21.20 B |
| 07/07/2026 | $38.24 | $36.34 (-4.97%) | $38.58 | $36.09 | 7.70 M | $21.14 B |
| 07/06/2026 | $35.41 | $37.51 (5.93%) | $37.73 | $35.08 | 5.05 M | $21.82 B |
| 07/02/2026 | $34.01 | $35.93 (5.65%) | $36.15 | $33.78 | 6.17 M | $20.91 B |
| 07/01/2026 | $33.36 | $34.18 (2.46%) | $35.75 | $33.04 | 5.65 M | $19.89 B |
| 06/30/2026 | $31.62 | $32.43 (2.56%) | $32.58 | $31.31 | 4.13 M | $18.87 B |
| 06/29/2026 | $32.00 | $32.10 (0.31%) | $32.96 | $31.25 | 6.74 M | $18.68 B |
| 06/26/2026 | $29.11 | $31.14 (6.97%) | $31.22 | $29.11 | 9.33 M | $18.12 B |
| 06/25/2026 | $30.82 | $28.98 (-5.97%) | $30.90 | $28.77 | 7.12 M | $16.86 B |
| 06/24/2026 | $31.03 | $31.24 (0.68%) | $31.99 | $30.78 | 4.50 M | $18.18 B |
| 06/23/2026 | $31.38 | $31.29 (-0.29%) | $31.67 | $30.48 | 6.31 M | $18.21 B |
| 06/22/2026 | $31.01 | $31.14 (0.42%) | $32.78 | $30.83 | 4.87 M | $18.12 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.
