Samsara, Inc. Class A IOT
NYSE · United States · Technology Services
$38.13+0.16 (+0.42%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $38.13 | +0.42% | $38.05 | $38.95 | $37.84 | 4.47M |
| 2026-09-29 | $37.97 | +0.11% | $37.90 | $38.43 | $37.13 | 5.59M |
| 2026-09-28 | $37.93 | -0.08% | $37.15 | $38.37 | $36.40 | 4.50M |
| 2026-09-25 | $37.96 | -3.46% | $39.21 | $40.05 | $37.92 | 5.20M |
| 2026-09-24 | $39.32 | +0.61% | $38.99 | $39.46 | $38.00 | 5.12M |
| 2026-09-23 | $39.08 | +2.14% | $38.56 | $39.38 | $38.12 | 3.77M |
| 2026-09-22 | $38.26 | +0.55% | $38.89 | $39.85 | $37.74 | 5.13M |
| 2026-09-21 | $38.05 | -3.79% | $39.89 | $40.00 | $38.03 | 5.80M |
| 2026-09-18 | $39.55 | -1.13% | $40.42 | $40.44 | $38.97 | 7.59M |
| 2026-09-17 | $40.00 | -1.62% | $40.47 | $41.06 | $39.73 | 3.61M |
| 2026-09-16 | $40.66 | -2.38% | $40.78 | $42.84 | $40.50 | 5.39M |
| 2026-09-15 | $41.65 | -2.94% | $42.70 | $43.18 | $41.46 | 8.17M |
| 2026-09-14 | $42.91 | +11.80% | $39.25 | $43.19 | $38.97 | 10.10M |
| 2026-09-11 | $38.38 | -0.16% | $38.50 | $39.38 | $37.76 | 6.75M |
| 2026-09-10 | $38.44 | -0.54% | $38.22 | $39.75 | $37.90 | 6.17M |
| 2026-09-09 | $38.65 | -3.74% | $39.60 | $39.60 | $37.31 | 10.76M |
| 2026-09-08 | $40.15 | -0.12% | $39.56 | $40.79 | $38.74 | 10.74M |
| 2026-09-04 | $40.20 | +3.74% | $44.90 | $45.12 | $39.32 | 25.61M |
| 2026-09-03 | $38.75 | +5.33% | $37.69 | $38.85 | $37.31 | 16.39M |
| 2026-09-02 | $36.79 | -5.81% | $38.92 | $38.92 | $36.67 | 5.26M |
| 2026-09-01 | $39.06 | -4.38% | $40.25 | $40.44 | $38.76 | 5.30M |
| 2026-08-31 | $40.85 | -0.75% | $40.78 | $42.10 | $40.55 | 8.06M |
| 2026-08-28 | $41.16 | -1.70% | $41.74 | $42.63 | $41.05 | 4.64M |
| 2026-08-27 | $41.87 | +5.10% | $40.88 | $42.68 | $40.57 | 5.19M |
| 2026-08-26 | $39.84 | +1.79% | $38.07 | $40.22 | $37.84 | 3.71M |
| 2026-08-25 | $39.14 | -2.95% | $39.82 | $40.84 | $38.58 | 4.05M |
| 2026-08-24 | $40.33 | +0.98% | $39.40 | $41.24 | $39.40 | 5.71M |
| 2026-08-21 | $39.94 | +2.46% | $39.00 | $40.01 | $38.01 | 3.13M |
| 2026-08-20 | $38.98 | -0.56% | $39.25 | $40.17 | $38.91 | 5.69M |
| 2026-08-19 | $39.20 | -0.96% | $39.74 | $40.75 | $39.15 | 3.67M |
| 2026-08-18 | $39.58 | +1.49% | $39.50 | $40.79 | $39.29 | 4.13M |
| 2026-08-17 | $39.00 | -1.99% | $39.31 | $39.92 | $38.04 | 5.65M |
| 2026-08-14 | $39.79 | -3.28% | $41.98 | $42.00 | $39.49 | 4.76M |
| 2026-08-13 | $41.14 | +4.58% | $39.51 | $41.40 | $39.34 | 4.07M |
| 2026-08-12 | $39.34 | -2.43% | $39.49 | $40.32 | $38.68 | 3.13M |
| 2026-08-11 | $40.32 | +1.15% | $39.41 | $41.35 | $38.79 | 4.36M |
| 2026-08-10 | $39.86 | -2.50% | $39.12 | $40.45 | $38.76 | 8.65M |
| 2026-08-07 | $40.88 | +6.96% | $39.51 | $41.37 | $39.44 | 6.71M |
| 2026-08-06 | $38.22 | -1.32% | $37.47 | $38.35 | $37.24 | 3.63M |
| 2026-08-05 | $38.73 | +0.34% | $39.04 | $39.65 | $38.13 | 3.21M |
| 2026-08-04 | $38.60 | +3.96% | $36.99 | $38.86 | $36.87 | 5.13M |
| 2026-08-03 | $37.13 | -0.38% | $37.86 | $38.84 | $36.96 | 4.47M |
| 2026-07-31 | $37.27 | +4.11% | $35.77 | $37.67 | $35.54 | 4.22M |
| 2026-07-30 | $35.80 | -7.61% | $37.92 | $37.92 | $35.70 | 5.27M |
| 2026-07-29 | $38.75 | +3.33% | $37.81 | $39.99 | $37.69 | 8.18M |
| 2026-07-28 | $37.50 | +6.11% | $35.65 | $37.95 | $35.56 | 6.73M |
| 2026-07-27 | $35.34 | +6.74% | $34.31 | $36.50 | $33.90 | 5.85M |
| 2026-07-24 | $33.11 | +5.14% | $31.99 | $33.18 | $31.51 | 4.95M |
| 2026-07-23 | $31.49 | -5.52% | $33.95 | $34.19 | $31.47 | 5.17M |
| 2026-07-22 | $33.33 | -7.60% | $35.80 | $35.80 | $33.24 | 5.94M |
| 2026-07-21 | $36.07 | -6.43% | $38.00 | $38.71 | $35.96 | 6.51M |
| 2026-07-20 | $38.55 | +0.60% | $37.70 | $39.30 | $37.50 | 6.84M |
| 2026-07-17 | $38.32 | +2.30% | $36.95 | $39.46 | $36.76 | 6.91M |
| 2026-07-16 | $37.46 | +2.83% | $36.92 | $37.83 | $35.67 | 5.32M |
| 2026-07-15 | $36.43 | -1.27% | $37.82 | $38.15 | $36.07 | 3.27M |
| 2026-07-14 | $36.90 | +0.19% | $35.50 | $37.88 | $34.76 | 4.36M |
| 2026-07-13 | $36.83 | +0.30% | $37.20 | $38.25 | $36.50 | 5.66M |
| 2026-07-10 | $36.72 | -0.73% | $37.75 | $37.96 | $36.30 | 3.52M |
| 2026-07-09 | $36.99 | +1.51% | $35.61 | $37.28 | $34.87 | 4.18M |
| 2026-07-08 | $36.44 | +0.28% | $35.68 | $36.62 | $34.54 | 5.74M |
| 2026-07-07 | $36.34 | -3.12% | $38.24 | $38.58 | $36.09 | 7.70M |
| 2026-07-06 | $37.51 | +4.40% | $35.41 | $37.73 | $35.08 | 5.05M |
| 2026-07-02 | $35.93 | +5.12% | $34.01 | $36.15 | $33.78 | 6.17M |
| 2026-07-01 | $34.18 | +5.40% | $33.36 | $35.75 | $33.04 | 5.65M |
| 2026-06-30 | $32.43 | +1.03% | $31.62 | $32.58 | $31.31 | 4.13M |
| 2026-06-29 | $32.10 | +3.08% | $32.00 | $32.96 | $31.25 | 6.74M |
| 2026-06-26 | $31.14 | +7.45% | $29.11 | $31.22 | $29.11 | 9.33M |
| 2026-06-25 | $28.98 | -7.23% | $30.82 | $30.90 | $28.77 | 7.12M |
| 2026-06-24 | $31.24 | -0.16% | $31.03 | $31.99 | $30.77 | 4.50M |
| 2026-06-23 | $31.29 | +0.48% | $31.38 | $31.67 | $30.48 | 6.31M |
| 2026-06-22 | $31.14 | -1.74% | $31.01 | $32.78 | $30.83 | 4.87M |
| 2026-06-18 | $31.69 | +0.28% | $31.19 | $31.78 | $30.27 | 8.04M |
| 2026-06-17 | $31.60 | -3.22% | $32.65 | $33.76 | $31.49 | 6.64M |
| 2026-06-16 | $32.65 | -2.65% | $33.31 | $34.06 | $32.00 | 4.75M |
| 2026-06-15 | $33.54 | -0.36% | $33.74 | $34.44 | $33.01 | 6.26M |
| 2026-06-12 | $33.66 | +4.34% | $32.17 | $33.69 | $31.33 | 6.76M |
| 2026-06-11 | $32.26 | -1.16% | $31.80 | $32.81 | $31.31 | 7.38M |
| 2026-06-10 | $32.64 | -2.91% | $32.74 | $34.37 | $32.35 | 5.98M |
| 2026-06-09 | $33.62 | -1.29% | $33.95 | $35.37 | $32.63 | 6.74M |
| 2026-06-08 | $34.06 | -2.13% | $34.92 | $35.50 | $33.46 | 8.36M |
| 2026-06-05 | $34.80 | -1.16% | $36.63 | $38.24 | $34.62 | 17.55M |
| 2026-06-04 | $35.21 | -3.11% | $36.90 | $37.99 | $35.12 | 11.12M |
| 2026-06-03 | $36.34 | -2.73% | $36.85 | $36.91 | $35.40 | 7.98M |
| 2026-06-02 | $37.36 | -3.09% | $37.04 | $37.68 | $36.59 | 10.73M |
| 2026-06-01 | $38.55 | +10.17% | $36.06 | $38.77 | $35.63 | 10.33M |
| 2026-05-29 | $34.99 | +10.83% | $32.04 | $35.19 | $31.94 | 8.86M |
| 2026-05-28 | $31.57 | +7.13% | $29.99 | $32.45 | $29.70 | 5.10M |
| 2026-05-27 | $29.47 | -5.42% | $30.51 | $31.12 | $29.25 | 5.12M |
| 2026-05-26 | $31.16 | +0.03% | $30.73 | $31.57 | $29.93 | 3.13M |
| 2026-05-22 | $31.15 | +3.32% | $30.45 | $31.63 | $30.45 | 3.35M |