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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 14, 2025 | 38.89 | 38.97 | 36.80 | 37.25 | 37.25 | -1.43% | 2,224,931 |
Apr 11, 2025 | 37.24 | 38.40 | 36.76 | 37.79 | 37.79 | 1.04% | 2,642,455 |
Apr 10, 2025 | 38.50 | 39.58 | 36.77 | 37.40 | 37.40 | -5.22% | 4,498,997 |
Apr 9, 2025 | 33.69 | 39.97 | 33.69 | 39.46 | 39.46 | 15.52% | 8,079,051 |
Apr 8, 2025 | 35.00 | 35.65 | 33.46 | 34.16 | 34.16 | 1.55% | 9,512,397 |
Apr 7, 2025 | 31.52 | 35.15 | 31.40 | 33.64 | 33.64 | 0.54% | 9,620,600 |
Apr 4, 2025 | 33.08 | 33.88 | 31.66 | 33.46 | 33.46 | -1.91% | 13,035,956 |
Apr 3, 2025 | 35.01 | 35.64 | 33.03 | 34.11 | 34.11 | -10.24% | 10,860,615 |
Apr 2, 2025 | 37.86 | 38.81 | 37.33 | 38.00 | 38.00 | -2.06% | 6,526,415 |
Apr 1, 2025 | 38.39 | 38.82 | 37.35 | 38.80 | 38.80 | 1.23% | 3,798,071 |
Mar 31, 2025 | 37.60 | 38.35 | 36.55 | 38.33 | 38.33 | -1.54% | 3,866,587 |
Mar 28, 2025 | 40.24 | 40.67 | 38.59 | 38.93 | 38.93 | -4.30% | 4,265,124 |
Mar 27, 2025 | 41.20 | 41.37 | 40.17 | 40.68 | 40.68 | -2.38% | 3,052,986 |
Mar 26, 2025 | 42.51 | 42.75 | 41.13 | 41.67 | 41.67 | -2.21% | 3,556,541 |
Mar 25, 2025 | 42.46 | 43.26 | 42.19 | 42.61 | 42.61 | 1.26% | 3,058,753 |
Mar 24, 2025 | 41.31 | 42.39 | 41.29 | 42.08 | 42.08 | 4.78% | 3,133,047 |
Mar 21, 2025 | 39.47 | 40.49 | 38.70 | 40.16 | 40.16 | 1.70% | 7,499,999 |
Mar 20, 2025 | 39.51 | 40.46 | 39.21 | 39.49 | 39.49 | -0.83% | 3,412,809 |
Mar 19, 2025 | 38.33 | 40.51 | 38.33 | 39.82 | 39.82 | 4.49% | 5,594,128 |
Mar 18, 2025 | 37.91 | 38.25 | 36.88 | 38.11 | 38.11 | -2.18% | 4,125,107 |
Mar 17, 2025 | 38.01 | 39.43 | 37.45 | 38.96 | 38.96 | 2.36% | 5,339,414 |
Mar 14, 2025 | 37.92 | 38.88 | 37.73 | 38.06 | 38.06 | 2.48% | 5,638,004 |
Mar 13, 2025 | 37.54 | 38.32 | 36.77 | 37.14 | 37.14 | -2.31% | 6,098,395 |
Mar 12, 2025 | 37.00 | 39.21 | 37.00 | 38.02 | 38.02 | 5.91% | 7,393,932 |
Mar 11, 2025 | 34.05 | 36.70 | 34.00 | 35.90 | 35.90 | 5.40% | 6,797,696 |
Mar 10, 2025 | 35.95 | 35.96 | 32.97 | 34.06 | 34.06 | -3.68% | 10,679,022 |
Mar 7, 2025 | 39.00 | 39.99 | 34.33 | 35.36 | 35.36 | -15.57% | 13,185,514 |
Mar 6, 2025 | 42.50 | 44.10 | 41.72 | 41.88 | 41.88 | -3.92% | 6,033,875 |
Mar 5, 2025 | 44.26 | 44.54 | 43.07 | 43.59 | 43.59 | -1.29% | 4,388,586 |
Mar 4, 2025 | 44.85 | 45.54 | 43.08 | 44.16 | 44.16 | -3.62% | 5,417,460 |
Mar 3, 2025 | 48.61 | 48.66 | 45.55 | 45.82 | 45.82 | -3.90% | 4,324,196 |
Feb 28, 2025 | 47.40 | 48.47 | 46.80 | 47.68 | 47.68 | 0.68% | 6,009,455 |
Feb 27, 2025 | 50.31 | 51.01 | 47.26 | 47.36 | 47.36 | -5.36% | 2,366,335 |
Feb 26, 2025 | 50.11 | 50.62 | 49.62 | 50.04 | 50.04 | 0.06% | 3,762,963 |
Feb 25, 2025 | 50.03 | 50.10 | 47.51 | 50.01 | 50.01 | -1.22% | 4,132,105 |
Feb 24, 2025 | 52.73 | 53.00 | 49.41 | 50.63 | 50.63 | -4.15% | 4,025,506 |
Feb 21, 2025 | 55.11 | 55.43 | 51.95 | 52.82 | 52.82 | -3.35% | 3,913,345 |
Feb 20, 2025 | 58.27 | 58.43 | 52.17 | 54.65 | 54.65 | -7.11% | 6,868,104 |
Feb 19, 2025 | 61.00 | 61.90 | 58.14 | 58.83 | 58.83 | -3.49% | 5,421,014 |
Feb 18, 2025 | 59.47 | 61.14 | 59.35 | 60.96 | 60.96 | 3.39% | 4,337,293 |
Feb 14, 2025 | 56.60 | 59.04 | 55.72 | 58.96 | 58.96 | 4.59% | 3,564,732 |
Feb 13, 2025 | 56.38 | 56.54 | 54.60 | 56.37 | 56.37 | 1.08% | 2,857,840 |
Feb 12, 2025 | 54.23 | 56.37 | 53.76 | 55.77 | 55.77 | 0.96% | 2,676,933 |
Feb 11, 2025 | 54.89 | 55.79 | 54.65 | 55.24 | 55.24 | 0.40% | 2,426,067 |