Samsara Inc. - IOT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	38.92	38.75	38.75	39.02	37.71	8.95M
September 09, 2025	40	38.6	38.6	40.1	37.37	16.27M
September 08, 2025	42.22	41.53	41.53	42.49	40.5	9.28M
September 05, 2025	40.39	42.09	42.09	42.87	38.39	23.98M
September 04, 2025	35	35.84	35.84	36.49	34.69	10M
September 03, 2025	35.73	35.51	35.51	36.11	35.22	6.09M
September 02, 2025	35.44	35.49	35.49	35.91	34.73	4.39M
August 29, 2025	36.48	36.14	36.14	36.82	35.88	3.66M
August 28, 2025	35.88	36.45	36.45	37.05	35.83	5.36M
August 27, 2025	33.99	35.65	35.65	35.78	33.97	4.55M
August 26, 2025	34.4	33.6	33.6	34.57	33.44	7.61M
August 25, 2025	34.85	34.4	34.4	35.35	34.34	6.68M
August 22, 2025	32.74	34.79	34.79	34.99	32.55	5.98M
August 21, 2025	32.7	32.84	32.84	33.05	32.28	2.64M
August 20, 2025	32.83	33	33	33.11	32.06	3.05M
August 19, 2025	34	33.12	33.12	34.2	33.03	3.33M
August 18, 2025	33.36	33.9	33.9	34.09	33.21	2.81M
August 15, 2025	32.75	33.53	33.53	33.7	32.41	3.78M

Samsara Inc. (IOT) NYSE