Samsara Inc. (IOT)
NYSE: IOT
· Real-Time Price · USD
32.23
-0.77 (-2.33%)
At close: Aug 14, 2025, 3:59 PM
32.12
-0.33%
After-hours: Aug 14, 2025, 07:48 PM EDT
IOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 32.42 | 32.58 | 31.68 | 32.22 | 32.22 | -2.36% | 6,169,724 |
| 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 |
| Aug 11, 2025 | 33.98 | 34.42 | 32.36 | 32.50 | 32.50 | -3.68% | 7,183,206 |
| Aug 8, 2025 | 34.61 | 35.10 | 33.70 | 33.74 | 33.74 | -2.43% | 4,809,435 |
| Aug 7, 2025 | 37.23 | 37.40 | 34.08 | 34.58 | 34.58 | -5.96% | 7,472,549 |
| Aug 6, 2025 | 36.21 | 36.87 | 35.85 | 36.77 | 36.77 | 2.39% | 4,088,934 |
| Aug 5, 2025 | 37.77 | 37.83 | 35.75 | 35.91 | 35.91 | -4.49% | 4,883,100 |
| Aug 4, 2025 | 36.44 | 37.86 | 36.44 | 37.60 | 37.60 | 4.42% | 2,633,429 |
| Aug 1, 2025 | 37.26 | 37.33 | 35.56 | 36.01 | 36.01 | -5.31% | 4,417,800 |
| Jul 31, 2025 | 39.11 | 39.42 | 37.87 | 38.03 | 38.03 | -1.30% | 2,660,100 |
| Jul 30, 2025 | 39.41 | 39.66 | 38.39 | 38.53 | 38.53 | -1.81% | 4,673,400 |
| Jul 29, 2025 | 40.08 | 40.29 | 38.32 | 39.24 | 39.24 | -1.06% | 3,239,300 |
| Jul 28, 2025 | 39.10 | 40.78 | 38.85 | 39.66 | 39.66 | 1.72% | 6,826,500 |
| Jul 25, 2025 | 38.35 | 39.01 | 37.77 | 38.99 | 38.99 | 2.28% | 1,989,552 |
| Jul 24, 2025 | 38.51 | 38.76 | 38.00 | 38.12 | 38.12 | -1.27% | 2,913,700 |
| Jul 23, 2025 | 38.02 | 39.08 | 37.69 | 38.61 | 38.61 | 2.22% | 2,740,000 |
| Jul 22, 2025 | 38.29 | 38.32 | 37.53 | 37.77 | 37.77 | -1.00% | 4,105,500 |
| Jul 21, 2025 | 39.47 | 39.55 | 38.15 | 38.15 | 38.15 | -2.78% | 6,126,414 |
| Jul 18, 2025 | 38.34 | 39.27 | 37.88 | 39.24 | 39.24 | 2.86% | 4,421,329 |