Samsara Inc. (IOT)
NYSE: IOT
· Real-Time Price · USD
46.31
-0.48 (-1.03%)
At close: May 28, 2025, 3:59 PM
46.80
1.05%
After-hours: May 28, 2025, 07:28 PM EDT
Samsara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 46.41 | 47.07 | 45.86 | 46.79 | 46.79 | n/a | 2,368,372 |
| May 23, 2025 | 45.16 | 46.11 | 44.97 | 45.50 | 45.50 | -2.76% | 1,910,159 |
| May 22, 2025 | 45.59 | 46.60 | 45.35 | 46.14 | 46.14 | 1.41% | 3,065,706 |
| May 21, 2025 | 47.02 | 47.49 | 45.62 | 45.65 | 45.65 | -1.06% | 2,081,300 |
| May 20, 2025 | 47.16 | 47.64 | 47.02 | 47.31 | 47.31 | 3.64% | 1,587,209 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.