Samsara Inc. (IOT) Charts

$46.42

$0.37 (-0.79%)
Last update: 05/28/25, 10:23:35 AM EST
Day's range
$46.39
Day's range
$47.1

5 DAY PERFORMANCE

+2.18%

1 MONTH PERFORMANCE

+16.81%

3 MONTH PERFORMANCE

-2.50%

6 MONTH PERFORMANCE

-13.49%

YEAR-TO-DATE PERFORMANCE

+6.41%

1 YEAR PERFORMANCE

+22.92%

Samsara Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/28/2025 $46.41 $46.55 (0.3%) $47.10 $46.34 149.72 K
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
04/21/2025 $37.00 $35.50 (-4.05%) $37.16 $35.36 3.86 M $20.01 B
04/17/2025 $38.29 $37.52 (-2.01%) $38.89 $36.92 2.79 M $21.15 B
04/16/2025 $38.13 $38.85 (1.89%) $39.23 $37.89 3.46 M $21.90 B
04/15/2025 $37.69 $38.68 (2.63%) $38.97 $37.32 3.03 M $21.80 B
04/14/2025 $38.89 $37.25 (-4.22%) $38.97 $36.80 2.22 M $21.00 B
04/11/2025 $37.24 $37.79 (1.48%) $38.40 $36.76 2.64 M $21.30 B
04/10/2025 $38.50 $37.40 (-2.86%) $39.58 $36.77 4.50 M $21.08 B
04/09/2025 $33.69 $39.46 (17.13%) $39.97 $33.69 8.08 M $22.24 B
04/08/2025 $35.00 $34.16 (-2.4%) $35.65 $33.46 9.51 M $19.26 B
04/07/2025 $31.52 $33.64 (6.73%) $35.15 $31.40 9.62 M $18.96 B
04/04/2025 $33.08 $33.46 (1.15%) $33.88 $31.66 13.04 M $18.86 B
04/03/2025 $35.01 $34.11 (-2.57%) $35.64 $33.03 10.86 M $19.23 B
04/02/2025 $37.86 $38.00 (0.37%) $38.81 $37.33 6.53 M $21.42 B
04/01/2025 $38.39 $38.80 (1.07%) $38.82 $37.35 3.80 M $21.87 B
03/31/2025 $37.60 $38.33 (1.94%) $38.35 $36.55 3.87 M $21.61 B
03/28/2025 $40.24 $38.93 (-3.26%) $40.67 $38.59 4.27 M $21.94 B
03/27/2025 $41.20 $40.68 (-1.26%) $41.37 $40.17 3.05 M $22.93 B
03/26/2025 $42.51 $41.67 (-1.98%) $42.75 $41.13 3.56 M $23.49 B
03/25/2025 $42.46 $42.61 (0.35%) $43.26 $42.19 3.06 M $24.02 B
03/24/2025 $41.31 $42.08 (1.86%) $42.39 $41.29 3.13 M $23.72 B
03/21/2025 $39.47 $40.16 (1.75%) $40.49 $38.70 7.50 M $22.64 B
03/20/2025 $39.51 $39.49 (-0.05%) $40.46 $39.21 3.41 M $22.26 B
03/19/2025 $38.33 $39.82 (3.89%) $40.51 $38.33 5.59 M $22.45 B
03/18/2025 $37.91 $38.11 (0.53%) $38.25 $36.88 4.13 M $21.48 B
03/17/2025 $38.01 $38.96 (2.5%) $39.42 $37.45 5.34 M $21.96 B
03/14/2025 $37.92 $38.06 (0.37%) $38.88 $37.73 5.64 M $21.45 B
03/13/2025 $37.54 $37.14 (-1.07%) $38.32 $36.77 6.10 M $20.94 B
03/12/2025 $37.00 $38.02 (2.76%) $39.21 $37.00 7.39 M $21.43 B
03/11/2025 $34.05 $35.90 (5.43%) $36.70 $34.00 6.80 M $20.24 B
03/10/2025 $35.95 $34.06 (-5.26%) $35.96 $32.97 10.71 M $19.20 B
03/07/2025 $39.00 $35.36 (-9.33%) $39.99 $34.33 13.19 M $19.93 B
03/06/2025 $42.50 $41.88 (-1.46%) $44.10 $41.72 6.03 M $23.61 B
03/05/2025 $44.26 $43.59 (-1.51%) $44.54 $43.07 4.39 M $24.57 B
03/04/2025 $44.85 $44.16 (-1.54%) $45.54 $43.08 5.42 M $24.89 B
03/03/2025 $48.61 $45.82 (-5.74%) $48.66 $45.55 4.32 M $25.83 B
02/28/2025 $47.40 $47.68 (0.59%) $48.47 $46.80 6.01 M $26.65 B