Samsara Inc. - IOT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	35.11	36.72	36.72	37	34.78	5.67M
November 20, 2025	36.93	35.03	35.03	37.49	34.93	4.08M
November 19, 2025	36.46	36.45	36.45	36.73	35.56	3.06M
November 18, 2025	36.25	36.29	36.29	37.14	35.96	3.63M
November 17, 2025	37.54	36.45	36.45	37.79	36.08	4.81M
November 14, 2025	37.73	37.81	37.81	39.17	37.61	2.74M
November 13, 2025	39.32	38.72	38.72	39.79	38.35	5.87M
November 12, 2025	39.84	39.44	39.44	40.38	39.28	5.03M
November 11, 2025	39.47	39.83	39.83	40.24	38.98	3.99M
November 10, 2025	39.18	39.83	39.83	40.15	38.71	3.97M
November 07, 2025	37.53	38.83	38.83	39.08	36.73	3.94M
November 06, 2025	38.84	38.1	38.1	39.04	36.96	4.23M
November 05, 2025	38.31	38.75	38.75	38.97	37.97	2.83M
November 04, 2025	39.58	38.72	38.72	39.83	38.07	4.98M
November 03, 2025	40.28	40.49	40.49	41.27	39.89	3.77M
October 31, 2025	38.93	40.17	40.17	40.31	38.58	4.4M
October 30, 2025	38.79	38.57	38.57	39.4	38.44	2.54M
October 29, 2025	39.54	39.32	39.32	40.36	39.2	2.38M
October 28, 2025	40	39.99	39.99	40.72	39.84	3.1M
October 27, 2025	39.95	39.91	39.91	40.09	39.6	2.71M
October 24, 2025	39.15	39.25	39.25	39.51	38.9	2.74M
October 23, 2025	38.05	38.65	38.65	38.77	38.03	1.69M
October 22, 2025	38.83	38.14	38.14	39.25	37.74	2.4M
October 21, 2025	37.42	39.15	39.15	39.22	37.05	5.58M
October 20, 2025	36.96	37.21	37.21	37.57	36.74	2.27M
October 17, 2025	36.03	36.54	36.54	36.73	35.84	2.53M
October 16, 2025	38.07	36.42	36.42	38.49	35.87	2.96M
October 15, 2025	38.41	37.71	37.71	38.5	37.25	3.62M
October 14, 2025	36.76	38.04	38.04	38.17	36.06	3.81M
October 13, 2025	37.62	37.56	37.56	37.8	36.62	2.86M
October 10, 2025	40.19	36.86	36.86	40.19	36.85	3.82M
October 09, 2025	39.94	40.07	40.07	40.59	39.61	4.07M
October 08, 2025	39.07	40.29	40.29	40.42	38.71	10.27M
October 07, 2025	40.32	38.72	38.72	40.38	37.25	8.39M
October 06, 2025	39.67	40.08	40.08	40.45	39.12	5.32M
October 03, 2025	39.22	39.1	39.1	39.47	38.76	3.45M
October 02, 2025	38.5	39.13	39.13	39.39	38.08	6.89M
October 01, 2025	38.12	38.13	38.13	38.91	37.1	6.75M
September 30, 2025	37.21	37.25	37.25	37.49	35.86	5.92M
September 29, 2025	38.14	37.22	37.22	38.22	37.05	4.37M
September 26, 2025	38.45	38.02	38.02	38.45	37.01	8.76M
September 25, 2025	36.84	38.51	38.51	38.61	35.77	7.17M
September 24, 2025	38.33	36.94	36.94	38.47	36.9	3.73M
September 23, 2025	39.38	38.41	38.41	39.57	38.39	4.4M
September 22, 2025	39.88	39.31	39.31	39.95	38.86	4.64M
September 19, 2025	40	40.08	40.08	40.27	39.44	5.94M
September 18, 2025	39.43	39.97	39.97	40.81	39.11	6.28M
September 17, 2025	39.46	38.87	38.87	39.7	38.52	9.15M
September 16, 2025	39.33	39.48	39.48	39.67	38.98	4.37M
September 15, 2025	38.5	39.45	39.45	39.79	38.13	5.57M
September 12, 2025	38.99	38.26	38.26	39.16	38.13	5.91M
September 11, 2025	39.01	38.69	38.69	39.27	38.28	6.42M

Samsara Inc. (IOT) NYSE