Samsara Inc. (IOT) NYSE

37.36

-1.19(-3.09%)

Updated at June 02 04:00PM

Currency In USD

IOT Historical Return

If you invested $1000 in Samsara Inc. (IOT) since IPO date, it would be worth $1,512.55 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,373.02, while $1000 invested 1 year ago would be worth $814.48. This corresponds to total returns of 51.26%, 37.3%, -18.55%, respectively, with annualized returns of 9.7%, 11.16%, -18.55%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IOT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	37.04	37.36	37.36	37.68	36.59	10.71M
June 01, 2026	36.06	38.55	38.55	38.77	35.63	10.3M
May 29, 2026	32.04	34.99	34.99	35.2	31.94	8.82M
May 28, 2026	29.99	31.57	31.57	32.45	29.7	5.1M
May 27, 2026	30.51	29.47	29.47	31.12	29.25	5.12M
May 26, 2026	30.73	31.16	31.16	31.57	29.93	3.13M
May 22, 2026	30.45	31.15	31.15	31.63	30.45	3.35M
May 21, 2026	30.09	30.15	30.15	30.44	29.48	2.57M
May 20, 2026	30.14	30.63	30.63	30.68	28.8	5.89M
May 19, 2026	31.46	30.79	30.79	32.32	30.47	7.01M
May 18, 2026	29.33	30.61	30.61	30.74	29.11	5.77M
May 15, 2026	28.32	29.56	29.56	30.04	27.57	5.15M
May 14, 2026	27.56	27.99	27.99	28.23	26.92	4.5M
May 13, 2026	27.7	27.52	27.52	27.88	26.78	4.53M
May 12, 2026	29.45	28.1	28.1	29.45	28.09	5.62M
May 11, 2026	29.28	29.07	29.07	29.89	28.57	4.61M
May 08, 2026	29.53	29.74	29.74	29.93	28.68	4.05M
May 07, 2026	29.65	30.11	30.11	30.81	29.35	5.52M
May 06, 2026	30.06	28.92	28.92	30.58	28.64	5.35M
May 05, 2026	30.84	30.45	30.45	30.94	29.45	4M
May 04, 2026	30.73	30.6	30.6	31.61	30.45	3.05M
May 01, 2026	29.77	30.52	30.52	30.87	29.11	3.86M
April 30, 2026	29.13	28.74	28.74	29.13	28.04	8.55M
April 29, 2026	29.04	29.37	29.37	29.43	28.52	3.13M
April 28, 2026	29.59	29.33	29.33	30.4	29.18	3.11M
April 27, 2026	29.7	29.47	29.47	30.6	29.45	4.88M
April 24, 2026	29.43	29.96	29.96	29.96	28.78	3.66M
April 23, 2026	30.81	29.28	29.28	30.81	28.61	6.67M
April 22, 2026	31.66	32.04	32.04	32.41	31.38	4.56M
April 21, 2026	30.89	31.43	31.43	32.59	30.51	4.25M
April 20, 2026	30.43	30.81	30.81	31.24	29.95	5.33M
April 17, 2026	30.2	30.62	30.62	30.8	29.57	9.11M
April 16, 2026	29.87	29.63	29.63	30.27	29.09	9.69M
April 15, 2026	27.42	28.85	28.85	28.87	26.78	9.1M
April 14, 2026	27.12	26.51	26.51	27.42	26.27	5.55M
April 13, 2026	26.02	26.59	26.59	26.74	25.67	6.5M
April 10, 2026	26.81	25.85	25.85	26.9	25.1	8.26M
April 09, 2026	28.92	26.85	26.85	29.08	26.4	8.14M
April 08, 2026	32.04	29.3	29.3	32.49	29.23	6.39M
April 07, 2026	31.23	30.47	30.47	31.54	29.97	3.54M
April 06, 2026	32.26	31.45	31.45	32.51	31.4	4.81M
April 02, 2026	31.63	32.26	32.26	32.74	30.55	3.9M
April 01, 2026	32.17	31.84	31.84	32.29	31.17	4.68M
March 31, 2026	31.03	31.69	31.69	31.93	30.44	5.18M
March 30, 2026	29.99	30.64	30.64	31.35	29.88	4.95M
March 27, 2026	31.44	29.75	29.75	31.44	29.64	5.37M
March 26, 2026	31.6	31.89	31.89	32.99	31.36	4.76M
March 25, 2026	32.5	31.85	31.85	33.14	31.32	4.72M
March 24, 2026	32.74	32.09	32.09	32.97	31.36	5.46M
March 23, 2026	33.43	33.2	33.2	33.73	32.45	4.21M
March 20, 2026	33.21	33.13	33.13	34.03	32.48	8.29M
March 19, 2026	33.68	33.66	33.66	34.7	33.6	6.24M
March 18, 2026	33.33	33.68	33.68	34.5	33	5.31M
March 17, 2026	32.61	33.71	33.71	34.27	32.4	6.82M
March 16, 2026	31.85	32.57	32.57	32.64	31.57	8.49M
March 13, 2026	31.9	31.72	31.72	32.28	31.17	7.57M
March 12, 2026	32.27	31.86	31.85	32.66	31.38	7.89M
March 11, 2026	33.39	32.08	32.08	33.51	31.22	6.82M
March 10, 2026	34.11	32.9	32.9	34.5	32.53	11.3M
March 09, 2026	35.2	34.16	34.16	35.55	33.65	15.5M