Samsara Stock Price History

IOT Stock  USD 34.79  1.95  5.94%   
If you're considering investing in Samsara Stock, it is important to understand the factors that can impact its price. As of today, the current price of Samsara stands at 34.79, as last reported on the 25th of August, with the highest price reaching 34.99 and the lowest price hitting 32.57 during the day. Samsara owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.17, which indicates the firm had a -0.17 % return per unit of risk over the last 3 months. Samsara exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Samsara's Coefficient Of Variation of (576.35), variance of 6.36, and Risk Adjusted Performance of (0.12) to confirm the risk estimate we provide.
Samsara Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1735

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsIOT

Estimated Market Risk

 2.52
  actual daily
22
78% of assets are more volatile

Expected Return

 -0.44
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.17
  actual daily
0
Most of other assets perform better
Based on monthly moving average Samsara is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Samsara by adding Samsara to a well-diversified portfolio.

Samsara Stock Price History Chart

There are several ways to analyze Samsara Stock price data. The simplest method is using a basic Samsara candlestick price chart, which shows Samsara price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJune 5, 202547.25
Lowest PriceAugust 14, 202532.22

Samsara August 25, 2025 Stock Price Synopsis

Various analyses of Samsara's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Samsara Stock. It can be used to describe the percentage change in the price of Samsara from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Samsara Stock.
Samsara Price Rate Of Daily Change 1.06 
Samsara Price Action Indicator 1.98 
Samsara Price Daily Balance Of Power 0.81 

Samsara August 25, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Samsara Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Samsara intraday prices and daily technical indicators to check the level of noise trading in Samsara Stock and then apply it to test your longer-term investment strategies against Samsara.

Samsara Stock Price History Data

The price series of Samsara for the period between Tue, May 27, 2025 and Mon, Aug 25, 2025 has a statistical range of 15.03 with a coefficient of variation of 10.34. Under current investment horizon, the daily prices are spread out with arithmetic mean of 38.82. The median price for the last 90 days is 38.61. The company completed 3:1 stock split on 15th of June 2005. Samsara completed dividends distribution on 2000-09-15.
OpenHighLowCloseVolume
08/25/2025
 32.74  34.99  32.57  34.79 
08/22/2025
 32.74  34.99  32.57  34.79  5,977,401 
08/21/2025
 32.70  33.05  32.28  32.84  2,581,383 
08/20/2025
 32.83  33.11  32.06  33.00  3,046,467 
08/19/2025
 34.00  34.20  33.03  33.12  3,328,960 
08/18/2025
 33.36  34.09  33.25  33.90  2,812,270 
08/15/2025
 32.75  33.70  32.41  33.53  3,774,753 
08/14/2025
 32.42  32.58  31.69  32.22  5,469,642 
08/13/2025
 32.82  33.09  32.31  33.00  6,208,444 
08/12/2025
 32.71  33.00  32.06  32.69  5,194,451 
08/11/2025
 33.98  34.35  32.36  32.50  6,681,391 
08/08/2025
 34.61  35.10  33.70  33.74  4,633,761 
08/07/2025
 37.23  37.40  34.08  34.58  7,470,340 
08/06/2025
 36.21  36.87  35.85  36.77  4,087,252 
08/05/2025
 37.77  37.83  35.76  35.91  4,880,493 
08/04/2025
 36.44  37.85  36.44  37.60  2,632,590 
08/01/2025
 37.26  37.33  35.56  36.01  4,415,305 
07/31/2025
 39.11  39.42  37.87  38.03  2,657,777 
07/30/2025
 39.41  39.66  38.39  38.53  4,668,842 
07/29/2025
 40.08  40.28  38.32  39.24  3,238,136 
07/28/2025
 39.10  40.78  38.85  39.66  6,820,854 
07/25/2025
 38.35  39.01  37.77  38.99  1,989,200 
07/24/2025
 38.51  38.76  38.00  38.12  2,912,253 
07/23/2025
 38.02  39.08  37.70  38.61  2,738,409 
07/22/2025
 38.29  38.32  37.53  37.77  4,105,500 
07/21/2025
 39.47  39.55  38.15  38.15  6,121,585 
07/18/2025
 38.34  39.26  37.88  39.24  4,420,066 
07/17/2025
 37.99  38.48  37.73  38.15  2,474,597 
07/16/2025
 37.82  37.99  36.80  37.99  3,056,100 
07/15/2025
 37.93  38.05  37.13  37.62  3,033,961 
07/14/2025
 37.30  37.73  36.88  37.56  4,648,500 
07/11/2025
 37.69  37.89  36.86  37.39  3,473,302 
07/10/2025
 39.40  39.53  37.63  37.69  4,698,000 
07/09/2025
 38.98  39.61  38.69  39.28  4,198,559 
07/08/2025
 39.30  39.35  38.46  38.58  4,657,800 
07/07/2025
 39.04  39.27  38.53  39.08  4,005,785 
07/03/2025
 38.50  39.52  38.41  39.11  4,249,709 
07/02/2025
 38.97  39.16  37.95  38.38  6,662,575 
07/01/2025
 39.74  40.05  38.21  39.16  5,525,900 
06/30/2025
 40.02  40.18  38.99  39.78  5,150,833 
06/27/2025
 39.52  40.59  39.16  39.60  29,766,419 
06/26/2025
 39.62  39.96  38.47  39.72  5,706,195 
06/25/2025
 40.63  41.04  38.65  38.65  8,019,426 
06/24/2025
 39.82  40.35  39.01  40.28  7,538,809 
06/23/2025
 39.09  39.72  38.04  39.23  6,259,845 
06/20/2025
 38.62  39.36  38.16  39.17  11,060,600 
06/18/2025
 38.05  39.39  37.80  38.69  7,724,000 
06/17/2025
 38.77  39.02  38.10  38.22  6,761,870 
06/16/2025
 39.41  39.64  38.65  39.12  7,286,297 
06/13/2025
 39.75  40.23  38.74  39.21  5,492,441 
06/12/2025
 41.06  41.30  40.08  40.69  9,472,100 
06/11/2025
 41.54  42.89  41.00  42.34  7,953,898 
06/10/2025
 40.62  42.23  39.21  41.94  18,681,600 
06/09/2025
 45.11  45.42  44.32  44.69  4,607,312 
06/06/2025
 42.75  45.82  41.60  45.10  14,848,900 
06/05/2025
 47.40  48.41  46.90  47.25  7,671,340 
06/04/2025
 46.06  47.01  45.92  46.73  4,014,462 
06/03/2025
 46.55  46.92  45.56  45.87  4,328,000 
06/02/2025
 46.52  47.48  45.64  46.64  3,892,821 
05/30/2025
 45.42  46.68  45.15  46.54  6,666,507 
05/29/2025
 46.69  46.78  45.37  45.78  2,815,000 

About Samsara Stock history

Samsara investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Samsara is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Samsara will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Samsara stock prices may prove useful in developing a viable investing in Samsara
Samsara Inc. provides solutions that connect physical operations data to its Connected Operations Cloud in the United States and internationally. The company was incorporated in 2015 and is based in San Francisco, California. Samsara Inc operates under SoftwareInfrastructure classification in the United States and is traded on New York Stock Exchange. It employs 1616 people.

Samsara Stock Technical Analysis

Samsara technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Samsara technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Samsara trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Watchlist Optimization Now

   

Watchlist Optimization

Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm
All  Next Launch Module

Samsara Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Samsara's price direction in advance. Along with the technical and fundamental analysis of Samsara Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Samsara to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Samsara Stock Analysis

When running Samsara's price analysis, check to measure Samsara's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Samsara is operating at the current time. Most of Samsara's value examination focuses on studying past and present price action to predict the probability of Samsara's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Samsara's price. Additionally, you may evaluate how the addition of Samsara to your portfolios can decrease your overall portfolio volatility.