Samsara Inc.

54.65
-4.18 (-7.11%)
At close: Feb 20, 2025, 3:59 PM
54.65
0.00%
After-hours: Feb 20, 2025, 06:30 PM EST

IOT Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 61.00 61.90 58.14 58.83 -2.13 -3.49% 5,319,831
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
Jan 22, 2025 47.50 47.86 46.61 47.81 0.59 1.25% 2,330,200
Jan 21, 2025 47.50 47.81 46.11 47.22 0.35 0.75% 2,574,911
Jan 17, 2025 46.20 46.87 45.45 46.87 1.05 2.29% 2,292,756
Jan 16, 2025 45.76 46.39 45.27 45.82 0.15 0.33% 2,615,876
Jan 15, 2025 45.00 45.99 44.71 45.67 1.63 3.70% 3,479,961
Jan 14, 2025 44.15 44.75 43.63 44.04 0.51 1.17% 2,221,342
Jan 13, 2025 43.04 43.83 42.83 43.53 -0.25 -0.57% 1,868,792
Jan 10, 2025 43.11 44.11 42.36 43.78 -0.40 -0.91% 3,055,100
Jan 8, 2025 42.88 44.49 42.54 44.18 1.26 2.94% 2,773,341
Jan 7, 2025 45.10 45.24 42.38 42.92 -2.05 -4.56% 3,054,600
Jan 6, 2025 46.50 46.78 44.73 44.97 -0.94 -2.05% 1,851,769
Jan 3, 2025 44.30 45.98 44.14 45.91 1.92 4.36% 2,430,290
Jan 2, 2025 44.40 44.41 43.05 43.99 0.30 0.69% 2,179,126
Dec 31, 2024 44.28 44.66 43.54 43.69 -0.22 -0.50% 3,364,705
Dec 30, 2024 43.59 44.32 43.17 43.91 -0.51 -1.15% 2,039,336
Dec 27, 2024 45.31 45.31 43.73 44.42 -1.14 -2.50% 1,790,318
Dec 26, 2024 45.63 45.71 44.79 45.56 0.01 0.02% 1,524,522
Dec 24, 2024 45.50 45.86 45.08 45.55 -0.08 -0.18% 1,368,344
Dec 23, 2024 44.88 45.78 44.32 45.63 1.31 2.96% 3,833,984
Dec 20, 2024 42.39 44.42 42.00 44.32 1.65 3.87% 5,983,400
Dec 19, 2024 44.02 44.06 42.47 42.67 -0.97 -2.22% 3,938,854
Dec 18, 2024 46.72 46.90 43.31 43.64 -3.14 -6.71% 3,496,600
Dec 17, 2024 46.88 47.82 46.38 46.78 -0.38 -0.81% 5,801,291
Dec 16, 2024 46.17 47.32 44.88 47.16 1.08 2.34% 4,956,500
Dec 13, 2024 46.22 46.39 45.00 46.08 -0.35 -0.75% 3,923,336
Dec 12, 2024 45.72 46.59 45.69 46.43 0.03 0.06% 3,304,200
Dec 11, 2024 45.21 46.53 44.59 46.40 0.97 2.14% 4,566,228
Dec 10, 2024 47.72 48.25 45.00 45.43 -4.70 -9.38% 9,690,824
Dec 9, 2024 51.70 51.93 49.80 50.13 -2.14 -4.09% 5,900,400
Dec 6, 2024 52.53 54.43 51.62 52.27 -2.86 -5.19% 10,742,300
Dec 5, 2024 55.61 56.20 54.87 55.13 -0.71 -1.27% 4,681,347

Create Price Alert on IOT

Your price alert will notify you when the stock price is above 54.65.

Add to Watchlist