Samsara Inc. (IOT)
34.20
-3.80 (-10.00%)
At close: Apr 03, 2025, 3:59 PM
34.15
-0.13%
Pre-market: Apr 04, 2025, 05:02 AM EDT
Samsara Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 35.01 | 35.64 | 33.03 | 34.11 | -3.89 | -10.24% | 10,845,143 |
| Apr 2, 2025 | 37.86 | 38.81 | 37.33 | 38.00 | -0.80 | -2.06% | 6,526,415 |
| Apr 1, 2025 | 38.39 | 38.82 | 37.35 | 38.80 | 0.47 | 1.23% | 3,798,071 |
| Mar 31, 2025 | 37.60 | 38.35 | 36.55 | 38.33 | -0.60 | -1.54% | 3,866,587 |
| Mar 28, 2025 | 40.24 | 40.67 | 38.59 | 38.93 | -1.75 | -4.30% | 4,265,124 |
| Mar 27, 2025 | 41.20 | 41.37 | 40.17 | 40.68 | -0.99 | -2.38% | 3,053,000 |
| Mar 26, 2025 | 42.51 | 42.75 | 41.13 | 41.67 | -0.94 | -2.21% | 3,556,541 |
| Mar 25, 2025 | 42.46 | 43.26 | 42.19 | 42.61 | 0.53 | 1.26% | 3,058,753 |
| Mar 24, 2025 | 41.31 | 42.39 | 41.29 | 42.08 | 1.92 | 4.78% | 3,133,047 |
| Mar 21, 2025 | 39.47 | 40.49 | 38.70 | 40.16 | 0.67 | 1.70% | 7,500,000 |
| Mar 20, 2025 | 39.51 | 40.46 | 39.21 | 39.49 | -0.33 | -0.83% | 3,412,809 |
| Mar 19, 2025 | 38.33 | 40.51 | 38.33 | 39.82 | 1.71 | 4.49% | 5,594,128 |
| Mar 18, 2025 | 37.91 | 38.25 | 36.88 | 38.11 | -0.85 | -2.18% | 4,125,107 |
| Mar 17, 2025 | 38.01 | 39.42 | 37.45 | 38.96 | 0.90 | 2.36% | 5,339,414 |
| Mar 14, 2025 | 37.92 | 38.88 | 37.73 | 38.06 | 0.92 | 2.48% | 5,638,004 |
| Mar 13, 2025 | 37.54 | 38.32 | 36.77 | 37.14 | -0.88 | -2.31% | 6,098,400 |
| Mar 12, 2025 | 37.00 | 39.21 | 37.00 | 38.02 | 2.12 | 5.91% | 7,393,932 |
| Mar 11, 2025 | 34.05 | 36.70 | 34.00 | 35.90 | 1.84 | 5.40% | 6,797,700 |
| Mar 10, 2025 | 35.95 | 35.96 | 32.97 | 34.06 | -1.30 | -3.68% | 10,708,500 |
| Mar 7, 2025 | 39.00 | 39.99 | 34.33 | 35.36 | -6.52 | -15.57% | 13,185,514 |
| Mar 6, 2025 | 42.50 | 44.10 | 41.72 | 41.88 | -1.71 | -3.92% | 6,033,900 |
| Mar 5, 2025 | 44.26 | 44.54 | 43.07 | 43.59 | -0.57 | -1.29% | 4,388,600 |
| Mar 4, 2025 | 44.85 | 45.54 | 43.08 | 44.16 | -1.66 | -3.62% | 5,417,460 |
| Mar 3, 2025 | 48.61 | 48.66 | 45.55 | 45.82 | -1.86 | -3.90% | 4,324,200 |
| Feb 28, 2025 | 47.40 | 48.47 | 46.80 | 47.68 | 0.32 | 0.68% | 6,009,500 |
| Feb 27, 2025 | 50.31 | 51.01 | 47.26 | 47.36 | -2.68 | -5.36% | 2,366,335 |
| Feb 26, 2025 | 50.11 | 50.62 | 49.62 | 50.04 | 0.03 | 0.06% | 3,763,000 |
| Feb 25, 2025 | 50.03 | 50.10 | 47.51 | 50.01 | -0.62 | -1.22% | 4,132,105 |
| Feb 24, 2025 | 52.73 | 53.00 | 49.41 | 50.63 | -2.19 | -4.15% | 4,025,506 |
| Feb 21, 2025 | 55.11 | 55.43 | 51.95 | 52.82 | -1.83 | -3.35% | 3,913,345 |
| Feb 20, 2025 | 58.27 | 58.43 | 52.17 | 54.65 | -4.18 | -7.11% | 6,868,104 |
| Feb 19, 2025 | 61.00 | 61.90 | 58.14 | 58.83 | -2.13 | -3.49% | 5,421,014 |
| Feb 18, 2025 | 59.47 | 61.14 | 59.35 | 60.96 | 2.00 | 3.39% | 4,337,300 |
| Feb 14, 2025 | 56.60 | 59.04 | 55.72 | 58.96 | 2.59 | 4.59% | 3,564,732 |
| Feb 13, 2025 | 56.38 | 56.54 | 54.60 | 56.37 | 0.60 | 1.08% | 2,857,840 |
| Feb 12, 2025 | 54.23 | 56.37 | 53.76 | 55.77 | 0.53 | 0.96% | 2,676,933 |
| Feb 11, 2025 | 54.89 | 55.79 | 54.65 | 55.24 | 0.22 | 0.40% | 2,426,100 |
| Feb 10, 2025 | 55.37 | 56.04 | 54.89 | 55.02 | 0.43 | 0.79% | 2,750,219 |
| Feb 7, 2025 | 54.45 | 55.30 | 54.05 | 54.59 | 0.57 | 1.06% | 3,283,618 |
| Feb 6, 2025 | 54.01 | 54.40 | 53.46 | 54.02 | 0.02 | 0.04% | 2,146,915 |
| Feb 5, 2025 | 52.90 | 54.27 | 52.20 | 54.00 | 1.41 | 2.68% | 2,477,300 |
| Feb 4, 2025 | 51.95 | 52.70 | 51.69 | 52.59 | 1.18 | 2.30% | 1,923,110 |
| Feb 3, 2025 | 49.90 | 51.68 | 49.20 | 51.41 | -0.09 | -0.17% | 3,038,279 |
| Jan 31, 2025 | 52.15 | 52.94 | 51.01 | 51.50 | -0.49 | -0.94% | 1,752,837 |
| Jan 30, 2025 | 51.25 | 52.15 | 50.97 | 51.99 | 1.02 | 2.00% | 1,822,200 |
| Jan 29, 2025 | 51.61 | 51.82 | 50.44 | 50.97 | -0.85 | -1.64% | 2,899,435 |
| Jan 28, 2025 | 49.71 | 52.16 | 48.65 | 51.82 | 2.49 | 5.05% | 3,321,263 |
| Jan 27, 2025 | 46.38 | 49.68 | 46.01 | 49.33 | 1.14 | 2.37% | 3,374,407 |
| Jan 24, 2025 | 48.22 | 49.01 | 47.87 | 48.19 | 0.20 | 0.42% | 2,827,657 |
| Jan 23, 2025 | 47.50 | 48.00 | 46.87 | 47.99 | 0.18 | 0.38% | 2,080,100 |