Samsara Inc. - IOT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	38.97	38.38	38.38	39.16	37.95	6.67M
July 01, 2025	39.74	39.16	39.16	40.05	38.21	5.53M
June 30, 2025	40.02	39.78	39.78	40.18	38.99	7.6M
June 27, 2025	39.52	39.6	39.6	40.59	39.16	29.77M
June 26, 2025	39.62	39.72	39.72	40.01	38.47	5.72M
June 25, 2025	40.63	38.65	38.65	41.04	38.65	8.03M
June 24, 2025	39.82	40.28	40.28	40.35	39.01	7.6M
June 23, 2025	39.09	39.23	39.23	39.72	38.04	6.29M
June 20, 2025	38.62	39.17	39.17	39.36	38.16	10.9M
June 18, 2025	38.05	38.69	38.69	39.39	37.8	7.72M
June 17, 2025	38.77	38.22	38.22	39.02	38.1	6.78M
June 16, 2025	39.41	39.12	39.12	39.64	38.62	8.02M
June 13, 2025	39.75	39.21	39.21	40.23	38.74	5.49M
June 12, 2025	41.06	40.69	40.69	41.3	40.08	9.47M
June 11, 2025	41.54	42.34	42.34	42.89	41	7.96M

Samsara Inc. (IOT) NYSE