Samsara Inc. - IOT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	33.65	33.98	33.98	34.13	32.97	8.41M
January 12, 2026	33.43	33.46	33.46	33.78	32.72	8.16M
January 09, 2026	33.98	33.67	33.67	34.08	32.79	6.17M
January 08, 2026	35.84	33.8	33.8	36.05	33.52	6.37M
January 07, 2026	35	36.31	36.31	36.89	34.92	6.75M
January 06, 2026	34.34	34.96	34.96	35.17	33.63	7.75M
January 05, 2026	34	34.28	34.28	35.18	33.8	5.29M
January 02, 2026	35.9	33.92	33.92	35.91	33.67	4.52M
December 31, 2025	35.82	35.45	35.45	35.97	35.3	2.86M
December 30, 2025	36.13	35.97	35.97	36.28	35.71	3.62M
December 29, 2025	36.31	36.28	36.28	36.82	36.06	3.18M
December 26, 2025	36.69	36.48	36.48	37.06	36.43	2.48M
December 24, 2025	37.05	36.56	36.56	37.25	36.5	1.49M
December 23, 2025	38.05	37.15	37.15	38.31	36.8	3.91M
December 22, 2025	38.28	38.37	38.37	38.77	38.01	3.4M
December 19, 2025	38.28	38.19	38.19	38.76	37.82	13.25M
December 18, 2025	38.7	38.15	38.15	39	38.12	7.02M
December 17, 2025	39.34	38.23	38.23	39.34	38.05	5.28M
December 16, 2025	39.68	38.98	38.98	40.56	38.79	6.13M
December 15, 2025	41.61	39.67	39.67	41.61	39.6	9.32M
December 12, 2025	43.65	41.39	41.39	43.7	40.78	6.76M
December 11, 2025	44.87	43.85	43.85	45.5	43.72	5.46M
December 10, 2025	44.83	45.01	45.01	45.01	43.54	4.1M
December 09, 2025	44.57	43.79	43.79	45.11	43.54	7.01M
December 08, 2025	45.43	43.76	43.76	45.6	43.09	9.02M
December 05, 2025	41.92	45.22	45.22	47.47	41.52	21.63M
December 04, 2025	39.25	40.71	40.71	41.1	38.88	10.9M
December 03, 2025	38.12	39.01	39.01	39.25	37.51	4.85M
December 02, 2025	37.64	37.98	37.98	38.35	37.14	4.72M
December 01, 2025	37.14	37.27	37.27	38.31	36.88	4.45M
November 28, 2025	37.79	38.03	38.03	38.47	37.54	2.08M
November 26, 2025	37.37	37.35	37.35	37.61	36.99	2.64M
November 25, 2025	36.14	37.45	37.45	37.53	35.88	4.06M
November 24, 2025	37.5	36.28	36.28	37.5	36.18	7.71M
November 21, 2025	35.11	36.72	36.72	37	34.78	5.67M
November 20, 2025	36.93	35.03	35.03	37.49	34.93	4.08M
November 19, 2025	36.46	36.45	36.45	36.73	35.56	3.06M
November 18, 2025	36.25	36.29	36.29	37.14	35.96	3.63M
November 17, 2025	37.54	36.45	36.45	37.79	36.08	4.81M
November 14, 2025	37.73	37.81	37.81	39.17	37.61	2.74M
November 13, 2025	39.32	38.72	38.72	39.79	38.35	5.87M
November 12, 2025	39.84	39.44	39.44	40.38	39.28	5.03M
November 11, 2025	39.47	39.83	39.83	40.24	38.98	3.99M
November 10, 2025	39.18	39.83	39.83	40.15	38.71	3.97M
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

Samsara Inc. (IOT) NYSE