Samsara Inc. (IOT)
NYSE: IOT · Real-Time Price · USD
39.72
+1.07 (2.77%)
Jun 26, 2025, 4:00 PM - Market closed
Samsara Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 39.62 | 40.01 | 38.47 | 39.72 | 39.72 | 2.77% | 5,718,162 |
Jun 25, 2025 | 40.63 | 41.04 | 38.65 | 38.65 | 38.65 | -4.05% | 8,029,542 |
Jun 24, 2025 | 39.82 | 40.35 | 39.01 | 40.28 | 40.28 | 2.68% | 7,598,676 |
Jun 23, 2025 | 39.09 | 39.72 | 38.04 | 39.23 | 39.23 | 0.15% | 6,291,144 |
Jun 20, 2025 | 38.62 | 39.36 | 38.16 | 39.17 | 39.17 | 1.24% | 11,061,218 |
Jun 18, 2025 | 38.05 | 39.39 | 37.80 | 38.69 | 38.69 | 1.23% | 7,723,969 |
Jun 17, 2025 | 38.77 | 39.02 | 38.10 | 38.22 | 38.22 | -2.30% | 6,780,315 |
Jun 16, 2025 | 39.41 | 39.64 | 38.62 | 39.12 | 39.12 | -0.23% | 8,021,507 |
Jun 13, 2025 | 39.75 | 40.23 | 38.74 | 39.21 | 39.21 | -3.64% | 5,493,543 |
Jun 12, 2025 | 41.06 | 41.30 | 40.08 | 40.69 | 40.69 | -3.90% | 9,472,065 |
Jun 11, 2025 | 41.54 | 42.89 | 41.00 | 42.34 | 42.34 | 0.95% | 7,956,185 |
Jun 10, 2025 | 40.62 | 42.23 | 39.21 | 41.94 | 41.94 | -6.15% | 18,681,645 |
Jun 9, 2025 | 45.11 | 45.43 | 44.31 | 44.69 | 44.69 | -0.91% | 5,082,024 |
Jun 6, 2025 | 42.75 | 45.82 | 41.60 | 45.10 | 45.10 | -4.55% | 14,851,387 |
Jun 5, 2025 | 47.40 | 48.41 | 46.89 | 47.25 | 47.25 | 1.11% | 8,164,937 |
Jun 4, 2025 | 46.06 | 47.01 | 45.92 | 46.73 | 46.73 | 1.87% | 4,439,166 |
Jun 3, 2025 | 46.55 | 46.92 | 45.56 | 45.87 | 45.87 | -1.65% | 4,327,954 |
Jun 2, 2025 | 46.52 | 47.54 | 45.64 | 46.64 | 46.64 | 0.21% | 3,899,639 |
May 30, 2025 | 45.42 | 46.68 | 45.15 | 46.54 | 46.54 | 1.66% | 6,667,065 |
May 29, 2025 | 46.69 | 46.78 | 45.37 | 45.78 | 45.78 | -1.51% | 2,815,001 |
May 28, 2025 | 46.86 | 47.10 | 46.06 | 46.48 | 46.48 | -0.66% | 3,029,849 |
May 27, 2025 | 46.41 | 47.07 | 45.86 | 46.79 | 46.79 | 2.84% | 2,370,210 |
May 23, 2025 | 45.16 | 46.11 | 44.97 | 45.50 | 45.50 | -1.39% | 1,910,159 |
May 22, 2025 | 45.59 | 46.60 | 45.35 | 46.14 | 46.14 | 1.07% | 3,065,706 |
May 21, 2025 | 47.02 | 47.49 | 45.62 | 45.65 | 45.65 | -3.51% | 2,081,282 |
May 20, 2025 | 47.16 | 47.64 | 47.02 | 47.31 | 47.31 | -0.65% | 1,587,209 |
May 19, 2025 | 46.46 | 47.68 | 46.01 | 47.62 | 47.62 | 0.42% | 2,438,451 |
May 16, 2025 | 47.03 | 47.87 | 46.80 | 47.42 | 47.42 | 1.04% | 2,950,007 |
May 15, 2025 | 47.43 | 47.65 | 46.53 | 46.93 | 46.93 | -1.70% | 1,974,664 |
May 14, 2025 | 46.82 | 47.84 | 46.82 | 47.74 | 47.74 | 2.38% | 3,302,516 |
May 13, 2025 | 45.56 | 47.07 | 45.20 | 46.63 | 46.63 | 3.05% | 1,591,344 |
May 12, 2025 | 44.90 | 45.70 | 44.82 | 45.25 | 45.25 | 4.50% | 3,137,147 |
May 9, 2025 | 43.55 | 43.91 | 42.36 | 43.30 | 43.30 | -0.28% | 2,002,435 |
May 8, 2025 | 42.60 | 43.88 | 42.36 | 43.42 | 43.42 | 3.48% | 2,188,916 |
May 7, 2025 | 41.38 | 42.15 | 41.23 | 41.96 | 41.96 | 1.35% | 2,934,410 |
May 6, 2025 | 40.50 | 41.77 | 40.22 | 41.40 | 41.40 | 0.10% | 2,188,493 |
May 5, 2025 | 40.93 | 42.19 | 40.93 | 41.36 | 41.36 | -0.07% | 2,301,028 |
May 2, 2025 | 41.20 | 41.98 | 40.81 | 41.39 | 41.39 | 3.35% | 2,604,519 |
May 1, 2025 | 40.25 | 41.07 | 39.68 | 40.05 | 40.05 | 0.98% | 2,185,896 |
Apr 30, 2025 | 37.87 | 39.70 | 37.07 | 39.66 | 39.66 | 1.07% | 2,426,361 |
Apr 29, 2025 | 39.89 | 40.38 | 39.09 | 39.24 | 39.24 | -1.41% | 2,310,897 |
Apr 28, 2025 | 39.42 | 40.29 | 39.01 | 39.80 | 39.80 | 0.96% | 2,280,224 |
Apr 25, 2025 | 38.80 | 39.78 | 38.61 | 39.42 | 39.42 | 0.51% | 2,163,203 |
Apr 24, 2025 | 37.50 | 39.48 | 37.50 | 39.22 | 39.22 | 5.37% | 3,159,652 |
Apr 23, 2025 | 37.35 | 39.05 | 36.93 | 37.22 | 37.22 | 4.93% | 3,974,762 |
Apr 22, 2025 | 35.93 | 35.95 | 34.34 | 35.47 | 35.47 | -0.08% | 6,647,055 |
Apr 21, 2025 | 37.00 | 37.16 | 35.36 | 35.50 | 35.50 | -5.38% | 3,861,718 |
Apr 17, 2025 | 38.29 | 38.89 | 36.92 | 37.52 | 37.52 | -3.42% | 2,785,058 |
Apr 16, 2025 | 38.13 | 39.23 | 37.89 | 38.85 | 38.85 | 0.44% | 3,458,385 |
Apr 15, 2025 | 37.69 | 38.97 | 37.32 | 38.68 | 38.68 | 3.84% | 3,029,347 |