Samsara Inc. (IOT) NYSE

Currency In USD

IOT Historical Return

If you invested $1000 in Samsara Inc. (IOT) since IPO date, it would be worth $1,553.85 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,244.08, while $1000 invested 1 year ago would be worth $991.99. This corresponds to total returns of 55.38%, 24.41%, -0.8%, respectively, with annualized returns of 9.74%, 7.54%, -0.8%.

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
September 11, 2026	38.5	38.38	38.38	39.38	37.76	6.75M
September 10, 2026	38.23	38.44	38.44	39.75	37.9	6.17M
September 09, 2026	39.6	38.65	38.65	39.6	37.31	10.74M
September 08, 2026	39.56	40.15	40.15	40.79	38.74	10.69M
September 04, 2026	44.9	40.2	40.2	45.12	39.32	25.49M
September 03, 2026	37.69	38.75	38.75	38.86	37.32	15.2M
September 02, 2026	38.92	36.79	36.79	38.92	36.67	5.23M
September 01, 2026	40.25	39.06	39.06	40.44	38.76	4.77M
August 31, 2026	40.78	40.85	40.85	42.1	40.55	8.06M
August 28, 2026	41.74	41.16	41.16	42.63	41.05	4.64M
August 27, 2026	40.88	41.87	41.87	42.68	40.57	5.18M
August 26, 2026	38.07	39.84	39.84	40.22	37.84	3.71M
August 25, 2026	39.82	39.14	39.14	40.84	38.58	4.05M
August 24, 2026	39.4	40.33	40.33	41.24	39.4	5.71M
August 21, 2026	39	39.94	39.94	40.01	38.01	3.13M
August 20, 2026	39.25	38.98	38.98	40.17	38.91	5.56M
August 19, 2026	39.74	39.2	39.2	40.75	39.16	3.66M
August 18, 2026	39.5	39.58	39.58	40.79	39.29	4.13M
August 17, 2026	39.31	39	39	39.92	38.04	5.65M
August 14, 2026	41.98	39.79	39.79	42	39.49	4.76M
August 13, 2026	39.51	41.14	41.14	41.41	39.34	4.06M
August 12, 2026	39.49	39.34	39.34	40.32	38.68	3.02M
August 11, 2026	39.41	40.32	40.32	41.35	38.8	4.36M
August 10, 2026	39.12	39.86	39.86	40.45	38.76	8.3M
August 07, 2026	39.51	40.88	40.88	41.37	39.44	6.46M
August 06, 2026	37.47	38.22	38.22	38.35	37.24	3.62M
August 05, 2026	39.05	38.73	38.73	39.65	38.13	3.2M
August 04, 2026	36.99	38.6	38.6	38.86	36.87	5.02M
August 03, 2026	37.86	37.13	37.13	38.84	36.96	4.47M
July 31, 2026	35.77	37.27	37.27	37.67	35.54	4.22M
July 30, 2026	37.92	35.8	35.8	37.92	35.7	5.26M
July 29, 2026	37.81	38.75	38.75	39.99	37.69	8.18M
July 28, 2026	35.65	37.5	37.5	37.95	35.56	6.3M
July 27, 2026	34.31	35.34	35.34	36.5	33.9	5.84M
July 24, 2026	31.99	33.11	33.11	33.18	31.52	4.94M
July 23, 2026	33.95	31.49	31.49	34.19	31.47	5.16M
July 22, 2026	35.8	33.33	33.33	35.8	33.24	5.93M
July 21, 2026	38	36.07	36.07	38.71	35.96	6.5M
July 20, 2026	37.7	38.55	38.55	39.3	37.5	6.84M
July 17, 2026	36.95	38.32	38.32	39.46	36.76	6.9M
July 16, 2026	36.92	37.46	37.46	37.83	35.67	5.22M
July 15, 2026	37.82	36.43	36.43	38.15	36.07	3.27M
July 14, 2026	35.5	36.9	36.9	37.88	34.76	4.29M
July 13, 2026	37.2	36.83	36.83	38.25	36.5	5.66M
July 10, 2026	37.75	36.72	36.72	37.96	36.3	3.52M
July 09, 2026	35.61	36.99	36.99	37.28	34.87	3.34M
July 08, 2026	35.68	36.44	36.44	36.62	34.54	5.72M
July 07, 2026	38.24	36.34	36.34	38.58	36.09	7.68M
July 06, 2026	35.41	37.51	37.51	37.73	35.08	5.03M
July 02, 2026	34.01	35.93	35.93	36.15	33.78	5.93M
July 01, 2026	33.36	34.18	34.18	35.75	33.04	5.58M
June 30, 2026	31.62	32.43	32.43	32.58	31.31	4.1M
June 29, 2026	32	32.1	32.1	32.96	31.25	6.68M
June 26, 2026	29.11	31.14	31.14	31.22	29.11	9.26M
June 25, 2026	30.82	28.98	28.98	30.9	28.77	7.04M
June 24, 2026	31.03	31.24	31.24	31.99	30.78	4.5M
June 23, 2026	31.38	31.29	31.29	31.67	30.48	5.9M
June 22, 2026	31.01	31.14	31.14	32.78	30.83	4.86M
June 18, 2026	31.19	31.69	31.69	31.78	30.27	8.04M
June 17, 2026	32.65	31.6	31.6	33.76	31.49	6.57M