Samsara Inc. (IOT) NYSE

31.72

-0.14(-0.44%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	31.9	31.72	31.72	32.28	31.17	7.57M
March 12, 2026	32.27	31.86	31.86	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
March 06, 2026	32.19	35.36	35.36	35.56	31.42	33.4M
March 05, 2026	29.05	29.58	29.58	30.46	28.78	19.65M
March 04, 2026	28.85	28.69	28.69	29.38	28.44	4.44M
March 03, 2026	28.41	28.94	28.94	29.63	27.95	7.3M
March 02, 2026	28	29.11	29.11	29.38	27.88	6.75M
February 27, 2026	27.85	28.9	28.9	28.97	27.68	7.97M
February 26, 2026	27.78	28.96	28.96	29.13	27.51	8.69M
February 25, 2026	26.25	27.44	27.44	27.65	25.97	6.43M
February 24, 2026	24.64	26.07	26.07	26.54	24.32	6.09M
February 23, 2026	26.3	24.72	24.72	26.3	24.13	6.88M
February 20, 2026	26.26	26.79	0	27.83	26.2	4.25M
February 19, 2026	26.69	26.8	0	27.59	26.67	6.29M
February 18, 2026	26.17	26.93	0	27.37	25.8	5.99M
February 17, 2026	26.83	26.16	0	26.99	25.38	12.75M
February 13, 2026	27	27.32	0	27.76	26.68	9.51M
February 12, 2026	27.7	26.67	0	28.23	25.81	11.5M
February 11, 2026	28.28	27.75	0	28.28	26.6	7.8M
February 10, 2026	27.43	27.9	0	28.21	27.31	10.73M
February 09, 2026	25.15	27.23	0	27.26	24.89	12.11M
February 06, 2026	24.8	25.42	0	25.44	23.85	7.64M
February 05, 2026	24.75	24.25	0	25.13	23.9	11.33M
February 04, 2026	24.31	25.1	0	25.47	23.38	15.67M
February 03, 2026	26.33	24.65	0	26.33	23.71	19.39M
February 02, 2026	27.6	26.41	0	27.91	26.21	11.09M
January 30, 2026	28.96	28.05	0	29.03	27.85	5.31M
January 29, 2026	29.81	29.09	0	29.85	28.18	13.38M
January 28, 2026	31.06	30.12	0	31.38	30.06	9.31M
January 27, 2026	32.26	30.58	0	32.26	30.41	8.09M
January 26, 2026	32.29	32.19	0	32.8	31.99	5M
January 23, 2026	32.36	32.1	0	32.5	31.71	4.87M
January 22, 2026	32.33	32.08	0	33.03	31.86	5.94M
January 21, 2026	31.9	31.8	0	32.36	31.25	6.21M
January 20, 2026	33.7	31.99	0	33.82	31.91	10.89M
January 16, 2026	34.23	34.89	0	35.87	34.07	8M
January 15, 2026	34.53	34.26	0	35.21	33.99	8.78M
January 14, 2026	33.72	33.85	0	34.9	33.37	7.47M
January 13, 2026	33.65	33.98	0	34.13	32.97	8.41M
January 12, 2026	33.43	33.46	0	33.78	32.72	8.16M
January 09, 2026	33.98	33.67	0	34.08	32.79	6.17M
January 08, 2026	35.84	33.8	0	36.05	33.52	6.39M
January 07, 2026	35	36.31	0	36.89	34.92	6.75M
January 06, 2026	34.34	34.96	0	35.17	33.63	7.75M
January 05, 2026	34	34.28	0	35.18	33.8	5.29M
January 02, 2026	35.9	33.92	0	35.91	33.67	4.52M
December 31, 2025	35.82	35.45	0	35.97	35.3	2.86M
December 30, 2025	36.13	35.97	0	36.28	35.71	3.62M
December 29, 2025	36.31	36.28	0	36.82	36.06	3.18M
December 26, 2025	36.69	36.48	0	37.06	36.43	2.48M
December 24, 2025	37.05	36.56	0	37.25	36.5	1.49M
December 23, 2025	38.05	37.15	0	38.31	36.8	3.91M
December 22, 2025	38.28	38.37	0	38.77	38.01	3.4M
December 19, 2025	38.28	38.19	0	38.76	37.82	13.25M
December 18, 2025	38.7	38.15	0	39	38.12	7.02M
December 17, 2025	39.34	38.23	0	39.34	38.05	5.3M
December 16, 2025	39.68	38.98	0	40.56	38.79	6.13M