Samsara Inc. - IOT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.26	26.79	26.79	27.83	26.2	4.25M
February 19, 2026	26.69	26.8	26.8	27.59	26.67	6.29M
February 18, 2026	26.17	26.93	26.93	27.37	25.8	5.99M
February 17, 2026	26.83	26.16	26.16	26.99	25.38	12.75M
February 13, 2026	27	27.32	27.32	27.76	26.68	9.51M
February 12, 2026	27.7	26.67	26.67	28.23	25.81	11.5M
February 11, 2026	28.28	27.75	27.75	28.28	26.6	7.8M
February 10, 2026	27.43	27.9	27.9	28.21	27.31	10.73M
February 09, 2026	25.15	27.23	27.23	27.26	24.89	12.11M
February 06, 2026	24.8	25.42	25.42	25.44	23.85	7.64M
February 05, 2026	24.75	24.25	24.25	25.13	23.9	11.33M
February 04, 2026	24.31	25.1	25.1	25.47	23.38	15.67M
February 03, 2026	26.33	24.65	24.65	26.33	23.71	19.39M
February 02, 2026	27.6	26.41	26.41	27.91	26.21	11.09M
January 30, 2026	28.96	28.05	28.05	29.03	27.85	5.31M
January 29, 2026	29.81	29.09	29.09	29.85	28.18	13.38M
January 28, 2026	31.06	30.12	30.12	31.38	30.06	9.31M
January 27, 2026	32.26	30.58	30.58	32.26	30.41	8.09M
January 26, 2026	32.29	32.19	32.19	32.8	31.99	5M
January 23, 2026	32.36	32.1	32.1	32.5	31.71	4.87M
January 22, 2026	32.33	32.08	32.08	33.03	31.86	5.94M
January 21, 2026	31.9	31.8	31.8	32.36	31.25	6.21M
January 20, 2026	33.7	31.99	31.99	33.82	31.91	10.89M
January 16, 2026	34.22	34.89	34.89	35.86	34.07	6.82M
January 15, 2026	34.53	34.26	34.26	35.21	33.99	8.78M
January 14, 2026	33.72	33.85	33.85	34.9	33.37	7.47M
January 13, 2026	33.65	33.98	33.98	34.13	32.97	8.41M
January 12, 2026	33.43	33.46	33.46	33.78	32.72	8.16M
January 09, 2026	33.98	33.67	33.67	34.08	32.79	6.17M
January 08, 2026	35.84	33.8	33.8	36.05	33.52	6.37M
January 07, 2026	35	36.31	36.31	36.89	34.92	6.75M
January 06, 2026	34.34	34.96	34.96	35.17	33.63	7.75M
January 05, 2026	34	34.28	34.28	35.18	33.8	5.29M
January 02, 2026	35.9	33.92	33.92	35.91	33.67	4.52M
December 31, 2025	35.82	35.45	35.45	35.97	35.3	2.86M
December 30, 2025	36.13	35.97	35.97	36.28	35.71	3.62M
December 29, 2025	36.31	36.28	36.28	36.82	36.06	3.18M
December 26, 2025	36.69	36.48	36.48	37.06	36.43	2.48M
December 24, 2025	37.05	36.56	36.56	37.25	36.5	1.49M
December 23, 2025	38.05	37.15	37.15	38.31	36.8	3.91M
December 22, 2025	38.28	38.37	38.37	38.77	38.01	3.4M
December 19, 2025	38.28	38.19	38.19	38.76	37.82	13.25M
December 18, 2025	38.7	38.15	38.15	39	38.12	7.02M
December 17, 2025	39.34	38.23	38.23	39.34	38.05	5.28M
December 16, 2025	39.68	38.98	38.98	40.56	38.79	6.13M
December 15, 2025	41.61	39.67	39.67	41.61	39.6	9.32M
December 12, 2025	43.65	41.39	41.39	43.7	40.78	6.76M
December 11, 2025	44.87	43.85	43.85	45.5	43.72	5.46M
December 10, 2025	44.83	45.01	45.01	45.01	43.54	4.1M
December 09, 2025	44.57	43.79	43.79	45.11	43.54	7.01M
December 08, 2025	45.43	43.76	43.76	45.6	43.09	9.02M
December 05, 2025	41.92	45.22	45.22	47.47	41.52	21.63M
December 04, 2025	39.25	40.71	40.71	41.1	38.88	10.9M
December 03, 2025	38.12	39.01	39.01	39.25	37.51	4.85M
December 02, 2025	37.64	37.98	37.98	38.35	37.14	4.72M
December 01, 2025	37.14	37.27	37.27	38.31	36.88	4.45M
November 28, 2025	37.79	38.03	38.03	38.47	37.54	2.08M
November 26, 2025	37.37	37.35	37.35	37.61	36.99	2.64M
November 25, 2025	36.14	37.45	37.45	37.53	35.88	4.06M
November 24, 2025	37.5	36.28	36.28	37.5	36.18	7.71M

Samsara Inc. (IOT) NYSE