5 DAY PERFORMANCE
-8.26%
1 MONTH PERFORMANCE
-5.92%
3 MONTH PERFORMANCE
+13.55%
6 MONTH PERFORMANCE
+34.50%
YEAR-TO-DATE PERFORMANCE
-3.55%
1 YEAR PERFORMANCE
-1.13%
Samsara Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
