Get the Stockscreener App
38.03
3.29%
+1.21
After Hours:
38.05
0.02
+0.05%
Samsara Inc Stock (IOT) Price History
The historical daily chart and data for Samsara Inc stock (IOT), show that the latest closing stock price as of May 03, 2024, is $38.03.
- Samsara Inc all-time high stock price is $40.54, occurred on March 11, 2024.
- The lowest Samsara Inc stock price recorded was $8.42 on November 09, 2022. Since then, Samsara Inc's stock price has risen over 351.66% to $38.03 now.
- The 52-week high stock price for IOT is $40.54, representing a 6.60% increase from the current share price, occurred on March 11, 2024.
- The 52-week low stock price for IOT is $18.05, indicating a -52.54% decrease from the current share price, occurred on May 08, 2023.
- The closing price of Samsara Inc (IOT) stock in the beginning of 2023 was $23.01. The stock closed the year at $12.43, a loss of over -45.98% for the year.
The table below shows more information about IOT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $38.14 | $37.22 | $0.9199 | 2,542,636.0 | +3.29% |
| May 02, 2024 | $37.00 | $34.80 | $2.20 | 3,470,387.0 | +4.45% |
| May 01, 2024 | $36.41 | $33.83 | $2.58 | 3,326,576.0 | +0.92% |
| Apr 30, 2024 | $36.40 | $34.79 | $1.61 | 3,172,572.0 | -2.16% |
| Apr 29, 2024 | $36.82 | $35.45 | $1.37 | 2,664,407.0 | -0.81% |
| Apr 26, 2024 | $36.16 | $34.87 | $1.30 | 2,859,934.0 | +4.65% |
| Apr 25, 2024 | $34.55 | $33.33 | $1.22 | 3,208,304.0 | -0.75% |
| Apr 24, 2024 | $34.66 | $33.59 | $1.07 | 4,476,710.0 | +2.79% |
| Apr 23, 2024 | $33.79 | $31.75 | $2.04 | 4,849,343.0 | +7.53% |
| Apr 22, 2024 | $31.36 | $29.70 | $1.66 | 3,112,551.0 | +3.98% |
| Apr 19, 2024 | $31.00 | $29.85 | $1.15 | 2,038,656.0 | -2.77% |
| Apr 18, 2024 | $31.55 | $30.62 | $0.93 | 3,373,355.0 | +0.13% |
| Apr 17, 2024 | $31.38 | $30.65 | $0.73 | 2,498,047.0 | +0.10% |
| Apr 16, 2024 | $31.28 | $29.80 | $1.48 | 4,422,847.0 | +1.68% |
| Apr 15, 2024 | $32.00 | $30.22 | $1.78 | 3,423,813.0 | -4.55% |
| Apr 12, 2024 | $32.45 | $31.74 | $0.71 | 2,354,609.0 | -1.60% |
| Apr 11, 2024 | $32.84 | $31.88 | $0.96 | 2,616,912.0 | +0.12% |
| Apr 10, 2024 | $33.12 | $31.76 | $1.36 | 1,947,083.0 | -3.23% |
| Apr 09, 2024 | $34.20 | $33.23 | $0.965 | 2,044,550.0 | -0.89% |
| Apr 08, 2024 | $34.40 | $33.70 | $0.70 | 1,106,161.0 | -0.44% |
Samsara Inc Stock (IOT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Samsara Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IOT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Samsara Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Samsara Inc Stock (IOT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $38.14 | $33.83 | $4.31 | 11,882,235.0 | +8.87% |
| Apr, 2024 | $37.89 | $29.70 | $8.19 | 64,536,509.0 | -7.57% |
| Mar, 2024 | $40.54 | $32.25 | $8.29 | 110,843,525.0 | +9.38% |
| Feb, 2024 | $36.78 | $30.71 | $6.07 | 68,124,844.0 | +10.03% |
| Jan, 2024 | $35.18 | $29.80 | $5.38 | 56,610,648.0 | -5.93% |
Samsara Inc Stock (IOT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.91 | $29.63 | $7.28 | 96,067,198.0 | +21.21% |
| Nov, 2023 | $28.71 | $21.48 | $7.23 | 53,177,897.0 | +19.38% |
| Oct, 2023 | $26.24 | $21.76 | $4.48 | 44,692,833.0 | -8.49% |
| Sep, 2023 | $32.41 | $22.70 | $9.71 | 83,208,118.0 | -7.86% |
| Aug, 2023 | $28.10 | $21.89 | $6.21 | 52,874,881.0 | -2.08% |
| Jul, 2023 | $29.79 | $25.06 | $4.73 | 50,570,074.0 | +0.83% |
| Jun, 2023 | $30.91 | $18.61 | $12.30 | 115,598,577.0 | +43.95% |
| May, 2023 | $20.91 | $16.63 | $4.28 | 51,177,304.0 | +6.65% |
| Apr, 2023 | $22.59 | $17.67 | $4.92 | 52,538,115.0 | -8.47% |
| Mar, 2023 | $21.49 | $16.08 | $5.41 | 115,900,019.0 | +18.37% |
| Feb, 2023 | $16.82 | $13.35 | $3.47 | 40,995,153.0 | +22.14% |
| Jan, 2023 | $14.12 | $10.48 | $3.64 | 18,930,627.0 | +9.73% |
Samsara Inc Stock (IOT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.45 | $9.45 | $5.00 | 35,507,295.0 | +30.43% |
| Nov, 2022 | $12.68 | $8.42 | $4.26 | 32,172,266.0 | -22.58% |
| Oct, 2022 | $13.86 | $10.58 | $3.28 | 20,103,462.0 | +1.99% |
| Sep, 2022 | $15.00 | $11.33 | $3.67 | 37,322,676.0 | -18.83% |
| Aug, 2022 | $17.49 | $14.06 | $3.43 | 24,718,699.0 | +2.84% |
| Jul, 2022 | $15.32 | $11.45 | $3.88 | 27,096,942.0 | +29.45% |
| Jun, 2022 | $13.05 | $9.86 | $3.19 | 46,107,333.0 | -0.71% |
| May, 2022 | $13.12 | $8.72 | $4.40 | 32,567,109.0 | -8.83% |
| Apr, 2022 | $17.65 | $12.30 | $5.35 | 23,366,206.0 | -22.97% |
| Mar, 2022 | $19.45 | $12.51 | $6.94 | 38,742,757.0 | -8.35% |
| Feb, 2022 | $25.42 | $15.03 | $10.39 | 29,171,233.0 | -3.43% |
| Jan, 2022 | $26.80 | $14.55 | $12.25 | 33,455,595.0 | -35.61% |
0.42%
1.18%
Cap:
|
Volume (24h):