Samsara Inc. (IOT)
NYSE: IOT
· Real-Time Price · USD
39.12
-0.01 (-0.03%)
At close: Oct 03, 2025, 3:59 PM
39.21
0.24%
After-hours: Oct 03, 2025, 07:42 PM EDT
IOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 39.22 | 39.47 | 38.76 | 39.10 | 39.10 | -0.08% | 3,445,901 |
| Oct 2, 2025 | 38.50 | 39.39 | 38.08 | 39.13 | 39.13 | 2.62% | 6,888,800 |
| Oct 1, 2025 | 38.12 | 38.91 | 37.10 | 38.13 | 38.13 | 2.36% | 6,746,212 |
| Sep 30, 2025 | 37.21 | 37.49 | 35.86 | 37.25 | 37.25 | 0.08% | 5,923,806 |
| Sep 29, 2025 | 38.14 | 38.22 | 37.05 | 37.22 | 37.22 | -2.10% | 4,368,014 |
| Sep 26, 2025 | 38.45 | 38.45 | 37.01 | 38.02 | 38.02 | -1.27% | 8,755,800 |
| Sep 25, 2025 | 36.84 | 38.61 | 35.77 | 38.51 | 38.51 | 4.25% | 7,171,034 |
| Sep 24, 2025 | 38.33 | 38.47 | 36.90 | 36.94 | 36.94 | -3.83% | 3,732,400 |
| Sep 23, 2025 | 39.38 | 39.57 | 38.39 | 38.41 | 38.41 | -2.29% | 4,399,410 |
| Sep 22, 2025 | 39.88 | 39.95 | 38.86 | 39.31 | 39.31 | -1.92% | 4,637,842 |
| Sep 19, 2025 | 40.00 | 40.27 | 39.45 | 40.08 | 40.08 | 0.28% | 5,937,900 |
| Sep 18, 2025 | 39.43 | 40.81 | 39.11 | 39.97 | 39.97 | 2.83% | 6,284,700 |
| Sep 17, 2025 | 39.46 | 39.70 | 38.52 | 38.87 | 38.87 | -1.55% | 9,149,433 |
| Sep 16, 2025 | 39.33 | 39.67 | 38.98 | 39.48 | 39.48 | 0.08% | 4,374,547 |
| Sep 15, 2025 | 38.50 | 39.79 | 38.13 | 39.45 | 39.45 | 3.11% | 5,568,900 |
| Sep 12, 2025 | 38.99 | 39.16 | 38.13 | 38.26 | 38.26 | -1.11% | 5,905,221 |
| Sep 11, 2025 | 39.01 | 39.27 | 38.28 | 38.69 | 38.69 | -0.15% | 6,424,100 |
| Sep 10, 2025 | 38.92 | 39.02 | 37.71 | 38.75 | 38.75 | 0.39% | 8,949,137 |
| Sep 9, 2025 | 40.00 | 40.10 | 37.37 | 38.60 | 38.60 | -7.06% | 16,432,500 |
| Sep 8, 2025 | 42.22 | 42.49 | 40.50 | 41.53 | 41.53 | -1.33% | 9,276,329 |
Page 1 of 48