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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202539.6240.0138.4739.7239.722.77%5,718,162
Jun 25, 202540.6341.0438.6538.6538.65-4.05%8,029,542
Jun 24, 202539.8240.3539.0140.2840.282.68%7,598,676
Jun 23, 202539.0939.7238.0439.2339.230.15%6,291,144
Jun 20, 202538.6239.3638.1639.1739.171.24%11,061,218
Jun 18, 202538.0539.3937.8038.6938.691.23%7,723,969
Jun 17, 202538.7739.0238.1038.2238.22-2.30%6,780,315
Jun 16, 202539.4139.6438.6239.1239.12-0.23%8,021,507
Jun 13, 202539.7540.2338.7439.2139.21-3.64%5,493,543
Jun 12, 202541.0641.3040.0840.6940.69-3.90%9,472,065
Jun 11, 202541.5442.8941.0042.3442.340.95%7,956,185
Jun 10, 202540.6242.2339.2141.9441.94-6.15%18,681,645
Jun 9, 202545.1145.4344.3144.6944.69-0.91%5,082,024
Jun 6, 202542.7545.8241.6045.1045.10-4.55%14,851,387
Jun 5, 202547.4048.4146.8947.2547.251.11%8,164,937
Jun 4, 202546.0647.0145.9246.7346.731.87%4,439,166
Jun 3, 202546.5546.9245.5645.8745.87-1.65%4,327,954
Jun 2, 202546.5247.5445.6446.6446.640.21%3,899,639
May 30, 202545.4246.6845.1546.5446.541.66%6,667,065
May 29, 202546.6946.7845.3745.7845.78-1.51%2,815,001
May 28, 202546.8647.1046.0646.4846.48-0.66%3,029,849
May 27, 202546.4147.0745.8646.7946.792.84%2,370,210
May 23, 202545.1646.1144.9745.5045.50-1.39%1,910,159
May 22, 202545.5946.6045.3546.1446.141.07%3,065,706
May 21, 202547.0247.4945.6245.6545.65-3.51%2,081,282
May 20, 202547.1647.6447.0247.3147.31-0.65%1,587,209
May 19, 202546.4647.6846.0147.6247.620.42%2,438,451
May 16, 202547.0347.8746.8047.4247.421.04%2,950,007
May 15, 202547.4347.6546.5346.9346.93-1.70%1,974,664
May 14, 202546.8247.8446.8247.7447.742.38%3,302,516
May 13, 202545.5647.0745.2046.6346.633.05%1,591,344
May 12, 202544.9045.7044.8245.2545.254.50%3,137,147
May 9, 202543.5543.9142.3643.3043.30-0.28%2,002,435
May 8, 202542.6043.8842.3643.4243.423.48%2,188,916
May 7, 202541.3842.1541.2341.9641.961.35%2,934,410
May 6, 202540.5041.7740.2241.4041.400.10%2,188,493
May 5, 202540.9342.1940.9341.3641.36-0.07%2,301,028
May 2, 202541.2041.9840.8141.3941.393.35%2,604,519
May 1, 202540.2541.0739.6840.0540.050.98%2,185,896
Apr 30, 202537.8739.7037.0739.6639.661.07%2,426,361
Apr 29, 202539.8940.3839.0939.2439.24-1.41%2,310,897
Apr 28, 202539.4240.2939.0139.8039.800.96%2,280,224
Apr 25, 202538.8039.7838.6139.4239.420.51%2,163,203
Apr 24, 202537.5039.4837.5039.2239.225.37%3,159,652
Apr 23, 202537.3539.0536.9337.2237.224.93%3,974,762
Apr 22, 202535.9335.9534.3435.4735.47-0.08%6,647,055
Apr 21, 202537.0037.1635.3635.5035.50-5.38%3,861,718
Apr 17, 202538.2938.8936.9237.5237.52-3.42%2,785,058
Apr 16, 202538.1339.2337.8938.8538.850.44%3,458,385
Apr 15, 202537.6938.9737.3238.6838.683.84%3,029,347