Samsara Inc. (IOT)
NYSE: IOT · Real-Time Price · USD
37.22
+1.75 (4.93%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Samsara Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 14, 202538.8938.9736.8037.2537.25-1.43%2,224,931
Apr 11, 202537.2438.4036.7637.7937.791.04%2,642,455
Apr 10, 202538.5039.5836.7737.4037.40-5.22%4,498,997
Apr 9, 202533.6939.9733.6939.4639.4615.52%8,079,051
Apr 8, 202535.0035.6533.4634.1634.161.55%9,512,397
Apr 7, 202531.5235.1531.4033.6433.640.54%9,620,600
Apr 4, 202533.0833.8831.6633.4633.46-1.91%13,035,956
Apr 3, 202535.0135.6433.0334.1134.11-10.24%10,860,615
Apr 2, 202537.8638.8137.3338.0038.00-2.06%6,526,415
Apr 1, 202538.3938.8237.3538.8038.801.23%3,798,071
Mar 31, 202537.6038.3536.5538.3338.33-1.54%3,866,587
Mar 28, 202540.2440.6738.5938.9338.93-4.30%4,265,124
Mar 27, 202541.2041.3740.1740.6840.68-2.38%3,052,986
Mar 26, 202542.5142.7541.1341.6741.67-2.21%3,556,541
Mar 25, 202542.4643.2642.1942.6142.611.26%3,058,753
Mar 24, 202541.3142.3941.2942.0842.084.78%3,133,047
Mar 21, 202539.4740.4938.7040.1640.161.70%7,499,999
Mar 20, 202539.5140.4639.2139.4939.49-0.83%3,412,809
Mar 19, 202538.3340.5138.3339.8239.824.49%5,594,128
Mar 18, 202537.9138.2536.8838.1138.11-2.18%4,125,107
Mar 17, 202538.0139.4337.4538.9638.962.36%5,339,414
Mar 14, 202537.9238.8837.7338.0638.062.48%5,638,004
Mar 13, 202537.5438.3236.7737.1437.14-2.31%6,098,395
Mar 12, 202537.0039.2137.0038.0238.025.91%7,393,932
Mar 11, 202534.0536.7034.0035.9035.905.40%6,797,696
Mar 10, 202535.9535.9632.9734.0634.06-3.68%10,679,022
Mar 7, 202539.0039.9934.3335.3635.36-15.57%13,185,514
Mar 6, 202542.5044.1041.7241.8841.88-3.92%6,033,875
Mar 5, 202544.2644.5443.0743.5943.59-1.29%4,388,586
Mar 4, 202544.8545.5443.0844.1644.16-3.62%5,417,460
Mar 3, 202548.6148.6645.5545.8245.82-3.90%4,324,196
Feb 28, 202547.4048.4746.8047.6847.680.68%6,009,455
Feb 27, 202550.3151.0147.2647.3647.36-5.36%2,366,335
Feb 26, 202550.1150.6249.6250.0450.040.06%3,762,963
Feb 25, 202550.0350.1047.5150.0150.01-1.22%4,132,105
Feb 24, 202552.7353.0049.4150.6350.63-4.15%4,025,506
Feb 21, 202555.1155.4351.9552.8252.82-3.35%3,913,345
Feb 20, 202558.2758.4352.1754.6554.65-7.11%6,868,104
Feb 19, 202561.0061.9058.1458.8358.83-3.49%5,421,014
Feb 18, 202559.4761.1459.3560.9660.963.39%4,337,293
Feb 14, 202556.6059.0455.7258.9658.964.59%3,564,732
Feb 13, 202556.3856.5454.6056.3756.371.08%2,857,840
Feb 12, 202554.2356.3753.7655.7755.770.96%2,676,933
Feb 11, 202554.8955.7954.6555.2455.240.40%2,426,067