NYSE : IOT
Samsara Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 42.07 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 24.64B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Samsara Inc. (IOT) closed at 42.07 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 41.63 | 42.3 | 40.7 | 42.07 | 4,702,334 | +1.01% |
| 2026-10-29 | 41.64 | 42.22 | 40.65 | 41.65 | 4,528,082 | -3.16% |
| 2026-10-28 | 43.01 | 44.035 | 42.4 | 43.01 | 4,187,291 | -1.15% |
| 2026-10-27 | 44.18 | 45 | 42.775 | 43.51 | 3,521,382 | -2.55% |
| 2026-10-26 | 44.92 | 45.32 | 43.97 | 44.65 | 3,873,726 | -0.60% |
| 2026-10-23 | 43.65 | 44.985 | 43.22 | 44.92 | 3,105,678 | +2.60% |
| 2026-10-22 | 43.02 | 43.94 | 42.85 | 43.78 | 3,580,687 | +1.25% |
| 2026-10-21 | 42.4 | 43.86 | 42.196 | 43.24 | 2,952,924 | +2.01% |
| 2026-10-20 | 40.5 | 42.88 | 40.5 | 42.39 | 3,640,706 | +5.19% |
| 2026-10-19 | 39.4 | 40.69 | 39.24 | 40.3 | 3,068,476 | +1.84% |
| 2026-10-16 | 43 | 43.78 | 38.9 | 39.57 | 5,329,824 | -7.09% |
| 2026-10-15 | 40.4 | 42.97 | 39.957 | 42.59 | 3,213,523 | +4.39% |
| 2026-10-14 | 40.65 | 42.12 | 40.47 | 40.8 | 4,062,427 | -1.14% |
| 2026-10-13 | 41.49 | 43 | 41.215 | 41.27 | 3,227,426 | -0.84% |
| 2026-10-12 | 42.07 | 43.12 | 41.6 | 41.62 | 2,614,740 | +0.17% |
| 2026-10-09 | 41.71 | 42.29 | 41.22 | 41.55 | 3,302,130 | +0.80% |
| 2026-10-08 | 40.5 | 41.44 | 40.105 | 41.22 | 5,367,928 | +1.75% |
| 2026-10-07 | 41.6 | 41.93 | 40.18 | 40.51 | 4,096,681 | -2.95% |
| 2026-10-06 | 42.7 | 42.99 | 41.44 | 41.74 | 4,432,128 | -1.53% |
| 2026-10-05 | 42 | 44.21 | 41.815 | 42.39 | 8,074,066 | +3.09% |
| 2026-10-02 | 40.41 | 41.29 | 40.3 | 41.12 | 5,713,021 | +2.70% |
| 2026-10-01 | 38.99 | 40.435 | 38.03 | 40.04 | 4,502,498 | +5.01% |
| 2026-09-30 | 38.05 | 38.95 | 37.84 | 38.13 | 4,459,756 | +0.42% |
| 2026-09-29 | 37.9 | 38.43 | 37.135 | 37.97 | 5,585,577 | +0.11% |
| 2026-09-28 | 37.15 | 38.37 | 36.4 | 37.93 | 4,442,638 | -0.08% |
| 2026-09-25 | 39.21 | 40.05 | 37.92 | 37.96 | 4,923,592 | -3.46% |
| 2026-09-24 | 38.99 | 39.46 | 38 | 39.32 | 4,804,099 | +0.61% |
| 2026-09-23 | 38.56 | 39.38 | 38.12 | 39.08 | 3,447,928 | +2.14% |
| 2026-09-22 | 38.89 | 39.85 | 37.745 | 38.26 | 4,994,734 | +0.55% |
| 2026-09-21 | 39.89 | 40 | 38.03 | 38.05 | 5,202,192 | -3.79% |
| 2026-09-18 | 40.42 | 40.435 | 38.97 | 39.55 | 7,349,540 | -1.13% |
| 2026-09-17 | 40.475 | 41.06 | 39.73 | 40 | 3,578,345 | -1.62% |
| 2026-09-16 | 40.78 | 42.84 | 40.5 | 40.66 | 5,125,550 | -2.38% |
| 2026-09-15 | 42.7 | 43.18 | 41.46 | 41.65 | 8,058,043 | -2.94% |
| 2026-09-14 | 39.25 | 43.185 | 38.97 | 42.91 | 10,047,354 | +11.80% |
| 2026-09-11 | 38.5 | 39.38 | 37.76 | 38.38 | 6,747,568 | -0.16% |
| 2026-09-10 | 38.225 | 39.75 | 37.9 | 38.44 | 6,166,148 | -0.54% |
| 2026-09-09 | 39.6 | 39.6 | 37.31 | 38.65 | 10,742,801 | -3.74% |
| 2026-09-08 | 39.56 | 40.79 | 38.74 | 40.15 | 10,675,720 | -0.12% |
| 2026-09-04 | 44.9 | 45.12 | 39.32 | 40.2 | 25,427,545 | +3.74% |
| 2026-09-03 | 37.69 | 38.855 | 37.315 | 38.75 | 16,391,569 | +5.33% |
| 2026-09-02 | 38.915 | 38.915 | 36.665 | 36.79 | 5,259,291 | -5.81% |
| 2026-09-01 | 40.25 | 40.44 | 38.76 | 39.06 | 5,298,117 | -4.38% |
| 2026-08-31 | 40.78 | 42.1 | 40.55 | 40.85 | 8,061,048 | -0.75% |
| 2026-08-28 | 41.74 | 42.63 | 41.05 | 41.16 | 4,640,267 | -1.70% |
| 2026-08-27 | 40.88 | 42.68 | 40.57 | 41.87 | 5,187,014 | +5.10% |
| 2026-08-26 | 38.07 | 40.22 | 37.836 | 39.84 | 3,711,919 | +1.79% |
| 2026-08-25 | 39.82 | 40.84 | 38.58 | 39.14 | 4,055,402 | -2.95% |
| 2026-08-24 | 39.4 | 41.24 | 39.4 | 40.33 | 5,714,190 | +0.98% |
| 2026-08-21 | 39 | 40.009 | 38.01 | 39.94 | 3,133,102 | +2.46% |
| 2026-08-20 | 39.25 | 40.17 | 38.91 | 38.98 | 5,691,091 | -0.56% |
| 2026-08-19 | 39.74 | 40.75 | 39.155 | 39.2 | 3,665,165 | -0.96% |
| 2026-08-18 | 39.5 | 40.79 | 39.29 | 39.58 | 4,128,503 | +1.49% |
| 2026-08-17 | 39.31 | 39.92 | 38.04 | 39 | 5,652,156 | -1.99% |
| 2026-08-14 | 41.98 | 42 | 39.49 | 39.79 | 4,758,309 | -3.28% |
| 2026-08-13 | 39.51 | 41.405 | 39.34 | 41.14 | 4,066,087 | +4.58% |
| 2026-08-12 | 39.49 | 40.32 | 38.68 | 39.34 | 3,128,029 | -2.43% |
| 2026-08-11 | 39.41 | 41.35 | 38.795 | 40.32 | 4,364,953 | +1.15% |
| 2026-08-10 | 39.12 | 40.45 | 38.76 | 39.86 | 8,646,394 | -2.50% |
| 2026-08-07 | 39.51 | 41.37 | 39.435 | 40.88 | 6,705,911 | +6.96% |
| 2026-08-06 | 37.47 | 38.35 | 37.24 | 38.22 | 3,626,616 | -1.32% |
| 2026-08-05 | 39.045 | 39.65 | 38.13 | 38.73 | 3,205,465 | +0.34% |
| 2026-08-04 | 36.985 | 38.859 | 36.866 | 38.6 | 5,131,000 | +3.96% |
| 2026-08-03 | 37.86 | 38.84 | 36.96 | 37.13 | 4,468,932 | -0.38% |
| 2026-07-31 | 35.77 | 37.67 | 35.545 | 37.27 | 4,218,713 | +4.11% |
| 2026-07-30 | 37.92 | 37.92 | 35.703 | 35.8 | 5,279,521 | -7.61% |
| 2026-07-29 | 37.81 | 39.99 | 37.69 | 38.75 | 8,184,835 | +3.33% |
| 2026-07-28 | 35.65 | 37.95 | 35.56 | 37.5 | 6,735,617 | +6.11% |
| 2026-07-27 | 34.31 | 36.5 | 33.9 | 35.34 | 5,846,311 | +6.74% |
| 2026-07-24 | 31.99 | 33.18 | 31.515 | 33.11 | 4,945,973 | +5.14% |
| 2026-07-23 | 33.95 | 34.19 | 31.47 | 31.49 | 5,168,845 | -5.52% |
| 2026-07-22 | 35.8 | 35.8 | 33.244 | 33.33 | 5,942,408 | -7.60% |
| 2026-07-21 | 38 | 38.71 | 35.96 | 36.07 | 6,507,115 | -6.43% |
| 2026-07-20 | 37.7 | 39.3 | 37.5 | 38.55 | 6,841,378 | +0.60% |
| 2026-07-17 | 36.95 | 39.457 | 36.76 | 38.32 | 6,908,958 | +2.30% |
| 2026-07-16 | 36.92 | 37.83 | 35.67 | 37.46 | 5,317,466 | +2.83% |
| 2026-07-15 | 37.82 | 38.15 | 36.07 | 36.43 | 3,268,016 | -1.27% |
| 2026-07-14 | 35.5 | 37.88 | 34.76 | 36.9 | 4,356,621 | +0.19% |
| 2026-07-13 | 37.2 | 38.25 | 36.5 | 36.83 | 5,664,425 | +0.30% |
| 2026-07-10 | 37.75 | 37.96 | 36.3 | 36.72 | 3,517,199 | -0.73% |
| 2026-07-09 | 35.61 | 37.28 | 34.87 | 36.99 | 4,184,713 | +1.51% |
| 2026-07-08 | 35.68 | 36.62 | 34.54 | 36.44 | 5,744,419 | +0.28% |
| 2026-07-07 | 38.24 | 38.58 | 36.09 | 36.34 | 7,703,989 | -3.12% |
| 2026-07-06 | 35.41 | 37.73 | 35.08 | 37.51 | 5,051,740 | +4.40% |
| 2026-07-02 | 34.01 | 36.151 | 33.78 | 35.93 | 6,167,992 | +5.12% |
| 2026-07-01 | 33.36 | 35.75 | 33.04 | 34.18 | 5,647,555 | +5.40% |
| 2026-06-30 | 31.62 | 32.58 | 31.31 | 32.43 | 4,130,182 | +1.03% |
| 2026-06-29 | 32 | 32.955 | 31.25 | 32.1 | 6,743,177 | +3.08% |
| 2026-06-26 | 29.11 | 31.22 | 29.11 | 31.14 | 9,331,239 | +7.45% |
| 2026-06-25 | 30.82 | 30.9 | 28.77 | 28.98 | 7,117,274 | -7.23% |
| 2026-06-24 | 31.03 | 31.99 | 30.775 | 31.24 | 4,501,637 | -0.16% |
| 2026-06-23 | 31.38 | 31.67 | 30.48 | 31.29 | 6,312,402 | +0.48% |
| 2026-06-22 | 31.01 | 32.78 | 30.83 | 31.14 | 4,867,823 | -1.74% |
| 2026-06-18 | 31.19 | 31.78 | 30.272 | 31.69 | 8,041,261 | +0.28% |
| 2026-06-17 | 32.65 | 33.76 | 31.485 | 31.6 | 6,642,438 | -3.22% |
| 2026-06-16 | 33.31 | 34.06 | 32 | 32.65 | 4,750,041 | -2.65% |
| 2026-06-15 | 33.74 | 34.44 | 33.01 | 33.54 | 6,259,063 | -0.36% |
| 2026-06-12 | 32.17 | 33.69 | 31.33 | 33.66 | 6,756,741 | +4.34% |
| 2026-06-11 | 31.8 | 32.81 | 31.31 | 32.26 | 7,384,690 | -1.16% |
| 2026-06-10 | 32.74 | 34.37 | 32.35 | 32.64 | 5,977,918 | -2.91% |
| 2026-06-09 | 33.95 | 35.37 | 32.625 | 33.62 | 6,736,730 | -1.29% |
| 2026-06-08 | 34.92 | 35.5 | 33.464 | 34.06 | 8,360,806 | -2.13% |
| 2026-06-05 | 36.63 | 38.24 | 34.615 | 34.8 | 17,547,466 | -1.16% |
| 2026-06-04 | 36.905 | 37.99 | 35.12 | 35.21 | 11,124,066 | -3.11% |
| 2026-06-03 | 36.85 | 36.91 | 35.395 | 36.34 | 7,978,289 | -2.73% |
| 2026-06-02 | 37.04 | 37.68 | 36.59 | 37.36 | 10,725,537 | -3.09% |
| 2026-06-01 | 36.06 | 38.77 | 35.625 | 38.55 | 10,327,118 | +10.17% |
| 2026-05-29 | 32.04 | 35.195 | 31.94 | 34.99 | 8,863,288 | +10.83% |
| 2026-05-28 | 29.99 | 32.45 | 29.702 | 31.57 | 5,103,559 | +7.13% |
| 2026-05-27 | 30.51 | 31.12 | 29.25 | 29.47 | 5,124,332 | -5.42% |
| 2026-05-26 | 30.73 | 31.565 | 29.93 | 31.16 | 3,134,761 | +0.03% |
| 2026-05-22 | 30.45 | 31.63 | 30.45 | 31.15 | 3,354,145 | +3.32% |
| 2026-05-21 | 30.09 | 30.44 | 29.481 | 30.15 | 3,164,574 | -1.57% |
| 2026-05-20 | 30.14 | 30.68 | 28.8 | 30.63 | 5,892,487 | -0.52% |
| 2026-05-19 | 31.46 | 32.32 | 30.47 | 30.79 | 7,113,624 | +0.59% |
| 2026-05-18 | 29.3 | 30.74 | 29.11 | 30.61 | 5,775,419 | +3.55% |
| 2026-05-15 | 28.32 | 30.04 | 27.57 | 29.56 | 5,149,082 | +5.61% |
| 2026-05-14 | 27.5 | 28.24 | 26.92 | 27.99 | 4,504,614 | +1.71% |
| 2026-05-13 | 27.7 | 27.88 | 26.78 | 27.52 | 4,533,143 | -2.06% |
| 2026-05-12 | 29.45 | 29.45 | 28.09 | 28.1 | 5,780,766 | -3.34% |