Samsara Inc. (IOT)
NYSE: IOT
· Real-Time Price · USD
38.60
-2.93 (-7.06%)
At close: Sep 09, 2025, 3:59 PM
39.09
1.26%
Pre-market: Sep 10, 2025, 06:33 AM EDT
IOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 40.00 | 40.10 | 37.37 | 38.60 | 38.60 | -7.06% | 16,265,636 |
| Sep 8, 2025 | 42.22 | 42.49 | 40.50 | 41.53 | 41.53 | -1.33% | 9,276,329 |
| Sep 5, 2025 | 40.39 | 42.87 | 38.39 | 42.09 | 42.09 | 17.44% | 23,981,800 |
| Sep 4, 2025 | 35.00 | 36.49 | 34.69 | 35.84 | 35.84 | 0.93% | 9,995,414 |
| Sep 3, 2025 | 35.73 | 36.11 | 35.22 | 35.51 | 35.51 | 0.06% | 6,093,937 |
| Sep 2, 2025 | 35.44 | 35.91 | 34.73 | 35.49 | 35.49 | -1.80% | 4,389,012 |
| Aug 29, 2025 | 36.48 | 36.82 | 35.88 | 36.14 | 36.14 | -0.85% | 3,664,000 |
| Aug 28, 2025 | 35.88 | 37.05 | 35.83 | 36.45 | 36.45 | 2.24% | 5,405,400 |
| Aug 27, 2025 | 33.99 | 35.78 | 33.97 | 35.65 | 35.65 | 6.10% | 4,554,000 |
| Aug 26, 2025 | 34.40 | 34.57 | 33.44 | 33.60 | 33.60 | -2.33% | 7,609,931 |
| Aug 25, 2025 | 34.85 | 35.35 | 34.34 | 34.40 | 34.40 | -1.12% | 6,681,487 |
| Aug 22, 2025 | 32.74 | 34.99 | 32.55 | 34.79 | 34.79 | 5.94% | 5,980,429 |
| Aug 21, 2025 | 32.70 | 33.05 | 32.28 | 32.84 | 32.84 | -0.48% | 2,636,800 |
| Aug 20, 2025 | 32.83 | 33.11 | 32.06 | 33.00 | 33.00 | -0.36% | 3,047,815 |
| Aug 19, 2025 | 34.00 | 34.20 | 33.03 | 33.12 | 33.12 | -2.30% | 3,330,310 |
| Aug 18, 2025 | 33.36 | 34.09 | 33.21 | 33.90 | 33.90 | 1.10% | 2,813,424 |
| Aug 15, 2025 | 32.75 | 33.70 | 32.41 | 33.53 | 33.53 | 4.07% | 3,776,300 |
| Aug 14, 2025 | 32.42 | 32.58 | 31.68 | 32.22 | 32.22 | -2.36% | 6,173,900 |
| Aug 13, 2025 | 32.82 | 33.09 | 32.31 | 33.00 | 33.00 | 0.95% | 6,848,918 |
| Aug 12, 2025 | 32.71 | 33.00 | 32.06 | 32.69 | 32.69 | 0.58% | 5,197,376 |