Samsara Inc (IOT) Historical Stock Data
44.32 ↑1.65 (3.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IOT is down -0.26% a day on average. There have been 10 days where Samsara Inc closed green and 20 days where IOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 42.39 | 44.32 | ↑$1.93 (4.55%) | 42.00 | 44.42 | 5.98M |
| 2024-12-19 | 44.02 | 42.67 | ↓$1.35 (-3.07%) | 42.47 | 44.06 | 3.94M |
| 2024-12-18 | 46.72 | 43.64 | ↓$3.08 (-6.59%) | 43.31 | 46.90 | 3.50M |
| 2024-12-17 | 46.88 | 46.78 | ↓$0.10 (-0.21%) | 46.38 | 47.82 | 5.80M |
| 2024-12-16 | 46.17 | 47.16 | ↑$0.99 (2.14%) | 44.88 | 47.32 | 4.96M |
| 2024-12-13 | 46.22 | 46.08 | ↓$0.14 (-0.30%) | 45.00 | 46.39 | 3.92M |
| 2024-12-12 | 45.72 | 46.43 | ↑$0.71 (1.55%) | 45.69 | 46.59 | 3.30M |
| 2024-12-11 | 45.21 | 46.40 | ↑$1.19 (2.63%) | 44.59 | 46.53 | 4.57M |
| 2024-12-10 | 47.72 | 45.43 | ↓$2.29 (-4.80%) | 45.00 | 48.25 | 9.69M |
| 2024-12-09 | 51.70 | 50.13 | ↓$1.57 (-3.04%) | 49.80 | 51.93 | 5.90M |
| 2024-12-06 | 52.53 | 52.27 | ↓$0.26 (-0.49%) | 51.62 | 54.43 | 10.74M |
| 2024-12-05 | 55.61 | 55.13 | ↓$0.48 (-0.86%) | 54.87 | 56.20 | 4.66M |
| 2024-12-04 | 55.92 | 55.84 | ↓$0.08 (-0.14%) | 54.75 | 56.78 | 3.71M |
| 2024-12-03 | 52.97 | 54.63 | ↑$1.66 (3.13%) | 52.40 | 54.67 | 2.72M |
| 2024-12-02 | 54.51 | 53.65 | ↓$0.86 (-1.58%) | 53.37 | 55.27 | 2.32M |
| 2024-11-29 | 54.17 | 53.49 | ↓$0.68 (-1.26%) | 53.17 | 54.43 | 1.05M |
| 2024-11-27 | 54.88 | 53.74 | ↓$1.14 (-2.08%) | 53.02 | 55.25 | 2.04M |
| 2024-11-26 | 55.50 | 55.39 | ↓$0.11 (-0.20%) | 54.43 | 55.89 | 1.82M |
| 2024-11-25 | 57.05 | 55.50 | ↓$1.55 (-2.72%) | 55.09 | 57.51 | 3.67M |
| 2024-11-22 | 55.25 | 56.35 | ↑$1.10 (1.99%) | 54.77 | 56.76 | 3.27M |
| 2024-11-21 | 53.01 | 54.88 | ↑$1.87 (3.53%) | 52.93 | 55.39 | 2.85M |
| 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 |
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