Samsara Inc. - IOT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	32.42	32.22	32.22	32.58	31.68	6.17M
August 13, 2025	32.82	33	33	33.09	32.31	6.85M
August 12, 2025	32.71	32.69	32.69	33	32.06	5.2M
August 11, 2025	33.98	32.5	32.5	34.42	32.36	7.18M
August 08, 2025	34.61	33.74	33.74	35.1	33.7	4.81M
August 07, 2025	37.23	34.58	34.58	37.4	34.08	7.47M
August 06, 2025	36.21	36.77	36.77	36.87	35.85	4.09M
August 05, 2025	37.77	35.91	35.91	37.83	35.75	4.88M
August 04, 2025	36.44	37.6	37.6	37.86	36.44	2.63M
August 01, 2025	37.26	36.01	36.01	37.33	35.56	4.42M
July 31, 2025	39.11	38.03	38.03	39.42	37.87	2.66M
July 30, 2025	39.41	38.53	38.53	39.66	38.39	4.67M
July 29, 2025	40.08	39.24	39.24	40.29	38.32	3.24M
July 28, 2025	39.1	39.66	39.66	40.78	38.85	6.83M
July 25, 2025	38.35	38.99	38.99	39.01	37.77	1.99M
July 24, 2025	38.51	38.12	38.12	38.76	38	2.91M
July 23, 2025	38.02	38.61	38.61	39.08	37.69	2.74M
July 22, 2025	38.29	37.77	37.77	38.32	37.53	4.11M
July 21, 2025	39.47	38.15	38.15	39.55	38.15	6.13M
July 18, 2025	38.34	39.24	39.24	39.27	37.88	4.42M
July 17, 2025	37.99	38.15	38.15	38.48	37.73	3.19M
July 16, 2025	37.82	37.99	37.99	37.99	36.8	3.06M
July 15, 2025	37.93	37.62	37.62	38.05	37.13	3.03M
July 14, 2025	37.3	37.56	37.56	37.73	36.88	4.65M
July 11, 2025	37.69	37.39	37.39	37.89	36.86	4.12M
July 10, 2025	39.4	37.69	37.69	39.53	37.63	4.7M
July 09, 2025	38.98	39.28	39.28	39.61	38.68	4.2M
July 08, 2025	39.3	38.58	38.58	39.35	38.46	4.66M
July 07, 2025	39.04	39.08	39.08	39.27	38.53	4.01M
July 03, 2025	38.5	39.11	39.11	39.52	38.4	4.25M

Samsara Inc. (IOT) NYSE