Samsara Inc (IOT) Historical Stock Data
52.63 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IOT is up 0.19% a day on average. There have been 13 days where Samsara Inc closed green and 17 days where IOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 52.65 | 52.63 | ↓$0.02 (-0.04%) | 51.24 | 53.17 | 2.05M |
| 2024-11-19 | 49.00 | 52.23 | ↑$3.23 (6.59%) | 48.61 | 52.26 | 3.36M |
| 2024-11-18 | 49.85 | 49.49 | ↓$0.36 (-0.72%) | 49.30 | 50.27 | 1.92M |
| 2024-11-15 | 50.54 | 49.51 | ↓$1.03 (-2.03%) | 49.00 | 50.54 | 2.26M |
| 2024-11-14 | 52.86 | 50.91 | ↓$1.95 (-3.68%) | 50.72 | 53.43 | 2.43M |
| 2024-11-13 | 52.94 | 52.86 | ↓$0.08 (-0.15%) | 52.52 | 53.98 | 3.58M |
| 2024-11-12 | 52.09 | 52.34 | ↑$0.25 (0.48%) | 51.90 | 53.62 | 2.40M |
| 2024-11-11 | 53.24 | 52.52 | ↓$0.72 (-1.35%) | 52.50 | 53.68 | 2.11M |
| 2024-11-08 | 52.23 | 52.72 | ↑$0.49 (0.94%) | 51.42 | 52.81 | 2.13M |
| 2024-11-07 | 50.60 | 51.77 | ↑$1.17 (2.31%) | 50.30 | 51.83 | 2.37M |
| 2024-11-06 | 49.50 | 50.26 | ↑$0.76 (1.54%) | 48.77 | 50.30 | 4.71M |
| 2024-11-05 | 46.56 | 48.24 | ↑$1.68 (3.61%) | 46.11 | 48.51 | 2.13M |
| 2024-11-04 | 45.98 | 46.66 | ↑$0.68 (1.48%) | 45.76 | 47.26 | 1.59M |
| 2024-11-01 | 48.00 | 46.22 | ↓$1.78 (-3.71%) | 45.98 | 48.00 | 2.98M |
| 2024-10-31 | 48.64 | 47.79 | ↓$0.85 (-1.75%) | 47.67 | 49.11 | 1.90M |
| 2024-10-30 | 48.51 | 49.35 | ↑$0.84 (1.73%) | 48.37 | 49.77 | 1.82M |
| 2024-10-29 | 47.65 | 48.58 | ↑$0.93 (1.95%) | 47.30 | 48.93 | 1.28M |
| 2024-10-28 | 48.25 | 47.59 | ↓$0.66 (-1.37%) | 47.46 | 48.25 | 1.30M |
| 2024-10-25 | 48.33 | 47.69 | ↓$0.64 (-1.32%) | 47.66 | 48.80 | 1.69M |
| 2024-10-24 | 48.09 | 48.27 | ↑$0.18 (0.37%) | 47.78 | 48.70 | 1.58M |
| 2024-10-23 | 46.50 | 47.27 | ↑$0.77 (1.66%) | 46.06 | 47.29 | 2.04M |
| 2024-10-22 | 48.19 | 46.64 | ↓$1.55 (-3.22%) | 46.46 | 48.47 | 3.53M |
| 2024-10-21 | 49.68 | 49.14 | ↓$0.54 (-1.09%) | 48.91 | 50.79 | 1.64M |
| 2024-10-18 | 49.24 | 50.00 | ↑$0.76 (1.54%) | 49.04 | 50.66 | 1.52M |
| 2024-10-17 | 49.89 | 49.17 | ↓$0.72 (-1.44%) | 48.83 | 50.08 | 1.28M |
| 2024-10-16 | 50.11 | 49.50 | ↓$0.61 (-1.22%) | 48.31 | 50.21 | 1.95M |
| 2024-10-15 | 50.43 | 50.27 | ↓$0.16 (-0.32%) | 50.10 | 51.07 | 1.79M |
| 2024-10-14 | 50.89 | 50.49 | ↓$0.40 (-0.79%) | 49.44 | 50.89 | 1.93M |
| 2024-10-11 | 50.99 | 50.50 | ↓$0.49 (-0.96%) | 50.41 | 51.53 | 2.47M |
| 2024-10-10 | 47.43 | 50.61 | ↑$3.18 (6.70%) | 47.25 | 50.66 | 5.04M |
Create an account or log in to view more rows.
$IOT why is this not moving lol
$IOT here to raid
$IOT HODL!!!
$IOT power hour will be fucking crazy
$IOT gonna come down hard today
$IOT we back
$IOT HODL!!!
$IOT search and destroy bears!!
$IOT take what we can get
$IOT who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is