Samsara Inc. (IOT) Charts

$37.78

$0.37 (-0.97%)
Last update: 04:00 PM EST
Day's range
$37.53
Day's range
$38.32

5 DAY PERFORMANCE

-0.92%

1 MONTH PERFORMANCE

-3.50%

3 MONTH PERFORMANCE

+6.57%

6 MONTH PERFORMANCE

-20.94%

YEAR-TO-DATE PERFORMANCE

-13.48%

1 YEAR PERFORMANCE

+1.83%

Samsara Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/22/2025 $38.29 $37.77 (-1.36%) $38.32 $37.53 4.10 M $21.44 B
07/21/2025 $39.47 $38.15 (-3.34%) $39.55 $38.15 6.13 M $21.66 B
07/18/2025 $38.34 $39.24 (2.35%) $39.27 $37.88 4.42 M $22.28 B
07/17/2025 $37.99 $38.15 (0.42%) $38.48 $37.73 3.19 M $21.66 B
07/16/2025 $37.82 $37.99 (0.45%) $37.99 $36.80 3.06 M $21.57 B
07/15/2025 $37.93 $37.62 (-0.82%) $38.05 $37.13 3.03 M $21.36 B
07/14/2025 $37.30 $37.56 (0.7%) $37.73 $36.88 4.65 M $21.32 B
07/11/2025 $37.69 $37.39 (-0.8%) $37.89 $36.86 4.12 M $21.23 B
07/10/2025 $39.40 $37.69 (-4.34%) $39.53 $37.63 4.70 M $21.40 B
07/09/2025 $38.98 $39.28 (0.77%) $39.61 $38.68 4.20 M $22.30 B
07/08/2025 $39.30 $38.58 (-1.83%) $39.35 $38.46 4.66 M $21.90 B
07/07/2025 $39.04 $39.08 (0.1%) $39.27 $38.53 4.01 M $22.19 B
07/03/2025 $38.50 $39.11 (1.58%) $39.52 $38.40 4.25 M $22.20 B
07/02/2025 $38.97 $38.38 (-1.51%) $39.16 $37.95 6.67 M $21.79 B
07/01/2025 $39.74 $39.16 (-1.46%) $40.05 $38.21 5.53 M $22.23 B
06/30/2025 $40.02 $39.78 (-0.6%) $40.18 $38.99 7.60 M $22.58 B
06/27/2025 $39.52 $39.60 (0.2%) $40.59 $39.16 29.78 M $22.48 B
06/26/2025 $39.62 $39.72 (0.25%) $40.01 $38.47 5.72 M $22.55 B
06/25/2025 $40.63 $38.65 (-4.87%) $41.04 $38.65 8.03 M $21.94 B
06/24/2025 $39.82 $40.28 (1.16%) $40.35 $39.01 7.60 M $22.87 B
06/23/2025 $39.09 $39.23 (0.36%) $39.72 $38.04 6.29 M $22.27 B
06/20/2025 $38.62 $39.17 (1.42%) $39.36 $38.16 11.06 M $22.24 B
06/18/2025 $38.05 $38.69 (1.68%) $39.39 $37.80 7.72 M $21.97 B
06/17/2025 $38.77 $38.22 (-1.42%) $39.02 $38.10 6.78 M $21.70 B
06/16/2025 $39.41 $39.12 (-0.74%) $39.64 $38.62 8.02 M $22.21 B
06/13/2025 $39.75 $39.21 (-1.36%) $40.23 $38.74 5.49 M $22.26 B
06/12/2025 $41.06 $40.69 (-0.9%) $41.30 $40.08 9.47 M $22.94 B
06/11/2025 $41.54 $42.34 (1.93%) $42.89 $41.00 7.96 M $23.87 B
06/10/2025 $40.62 $41.94 (3.25%) $42.23 $39.21 18.68 M $23.64 B
06/09/2025 $45.11 $44.69 (-0.93%) $45.43 $44.31 5.08 M $25.19 B
06/06/2025 $42.75 $45.10 (5.5%) $45.82 $41.60 14.85 M $25.42 B
06/05/2025 $47.40 $47.25 (-0.32%) $48.41 $46.89 8.16 M $26.63 B
06/04/2025 $46.06 $46.73 (1.45%) $47.01 $45.92 4.44 M $26.34 B
06/03/2025 $46.55 $45.87 (-1.46%) $46.92 $45.56 4.33 M $25.86 B
06/02/2025 $46.52 $46.64 (0.26%) $47.54 $45.64 3.90 M $26.29 B
05/30/2025 $45.42 $46.54 (2.47%) $46.68 $45.15 6.67 M $26.23 B
05/29/2025 $46.69 $45.78 (-1.95%) $46.78 $45.37 2.82 M $25.81 B
05/28/2025 $46.86 $46.48 (-0.81%) $47.10 $46.06 3.03 M $26.20 B
05/27/2025 $46.41 $46.79 (0.82%) $47.07 $45.86 2.37 M $26.38 B
05/23/2025 $45.16 $45.50 (0.75%) $46.11 $44.97 1.91 M $25.65 B
05/22/2025 $45.59 $46.14 (1.21%) $46.60 $45.35 3.07 M $26.01 B
05/21/2025 $47.02 $45.65 (-2.91%) $47.49 $45.62 2.08 M $25.73 B
05/20/2025 $47.16 $47.31 (0.32%) $47.64 $47.02 1.59 M $26.67 B
05/19/2025 $46.46 $47.62 (2.5%) $47.68 $46.01 2.44 M $26.84 B
05/16/2025 $47.03 $47.42 (0.83%) $47.87 $46.80 2.95 M $26.73 B
05/15/2025 $47.43 $46.93 (-1.05%) $47.65 $46.53 1.97 M $26.45 B
05/14/2025 $46.82 $47.74 (1.96%) $47.84 $46.82 3.30 M $26.91 B
05/13/2025 $45.56 $46.63 (2.35%) $47.07 $45.20 1.59 M $26.29 B
05/12/2025 $44.90 $45.25 (0.78%) $45.70 $44.82 3.14 M $25.51 B
05/09/2025 $43.55 $43.30 (-0.57%) $43.91 $42.36 2.00 M $24.41 B
05/08/2025 $42.60 $43.42 (1.92%) $43.88 $42.36 2.19 M $24.48 B
05/07/2025 $41.38 $41.96 (1.4%) $42.15 $41.23 2.93 M $23.65 B
05/06/2025 $40.50 $41.40 (2.22%) $41.77 $40.22 2.19 M $23.34 B
05/05/2025 $40.93 $41.36 (1.05%) $42.19 $40.93 2.30 M $23.31 B
05/02/2025 $41.20 $41.39 (0.46%) $41.98 $40.81 2.60 M $23.33 B
05/01/2025 $40.25 $40.05 (-0.5%) $41.07 $39.68 2.19 M $22.58 B
04/30/2025 $37.87 $39.66 (4.73%) $39.70 $37.07 2.43 M $22.36 B
04/29/2025 $39.89 $39.24 (-1.63%) $40.38 $39.09 2.31 M $22.12 B
04/28/2025 $39.42 $39.80 (0.96%) $40.29 $39.01 2.28 M $22.43 B
04/25/2025 $38.80 $39.42 (1.6%) $39.78 $38.61 2.16 M $22.22 B
04/24/2025 $37.50 $39.22 (4.59%) $39.48 $37.50 3.16 M $22.11 B
04/23/2025 $37.35 $37.18 (-0.46%) $39.05 $36.93 3.97 M $20.96 B
04/22/2025 $35.93 $35.47 (-1.28%) $35.95 $34.34 6.65 M $19.99 B