Samsara Inc (IOT) Historical Stock Data

43.30 ↓0.12 (-0.28%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IOT is up 0.92% a day on average. There have been 18 days where Samsara Inc closed green and 12 days where IOT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	43.55	43.30	↓$0.25 (-0.57%)	42.36	43.89	1.75M
2025-05-08	42.60	43.42	↑$0.82 (1.92%)	42.36	43.88	1.87M
2025-05-07	41.38	41.96	↑$0.58 (1.40%)	41.23	42.15	2.93M
2025-05-06	40.50	41.40	↑$0.90 (2.22%)	40.22	41.76	2.12M
2025-05-05	40.93	41.36	↑$0.43 (1.05%)	40.93	42.19	2.30M
2025-05-02	41.20	41.39	↑$0.19 (0.46%)	40.81	41.98	2.60M
2025-05-01	40.25	40.05	↓$0.20 (-0.50%)	39.68	41.06	1.96M
2025-04-30	37.87	39.66	↑$1.79 (4.73%)	37.07	39.70	2.43M
2025-04-29	39.89	39.24	↓$0.65 (-1.63%)	39.09	40.38	2.31M
2025-04-28	39.42	39.80	↑$0.38 (0.96%)	39.01	40.29	2.28M
2025-04-25	38.80	39.42	↑$0.62 (1.60%)	38.61	39.78	2.16M
2025-04-24	37.50	39.22	↑$1.72 (4.59%)	37.50	39.48	3.15M
2025-04-23	37.35	37.22	↓$0.13 (-0.35%)	36.94	39.05	3.97M
2025-04-22	35.93	35.47	↓$0.46 (-1.28%)	34.34	35.95	6.64M
2025-04-21	37.00	35.50	↓$1.50 (-4.05%)	35.36	37.14	3.86M
2025-04-17	38.29	37.52	↓$0.77 (-2.01%)	36.92	38.89	2.79M
2025-04-16	38.13	38.85	↑$0.72 (1.89%)	37.89	39.23	3.46M
2025-04-15	37.69	38.68	↑$0.99 (2.63%)	37.32	38.97	3.03M
2025-04-14	38.89	37.25	↓$1.64 (-4.22%)	36.80	38.97	2.22M
2025-04-11	37.24	37.79	↑$0.55 (1.48%)	36.76	38.40	2.64M
2025-04-10	38.50	37.40	↓$1.10 (-2.86%)	36.77	39.58	4.50M
2025-04-09	33.69	39.46	↑$5.77 (17.13%)	33.69	39.97	8.08M
2025-04-08	35.00	34.16	↓$0.84 (-2.40%)	33.46	35.65	9.51M
2025-04-07	31.52	33.64	↑$2.12 (6.73%)	31.40	35.15	9.62M
2025-04-04	33.08	33.46	↑$0.38 (1.15%)	31.66	33.88	13.04M
2025-04-03	35.01	34.11	↓$0.90 (-2.57%)	33.03	35.64	10.86M
2025-04-02	37.86	38.00	↑$0.14 (0.37%)	37.33	38.81	6.52M
2025-04-01	38.39	38.80	↑$0.41 (1.07%)	37.35	38.82	3.80M
2025-03-31	37.60	38.33	↑$0.73 (1.94%)	36.55	38.35	3.87M
2025-03-28	40.24	38.93	↓$1.31 (-3.26%)	38.59	40.67	4.27M