Get the Stockscreener App
44.32
3.87%
1.65
After Hours:
44.50
0.18
+0.41%
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 December 20, 2024, is $44.32.
- Samsara Inc all-time high stock price is $57.51, occurred on November 25, 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 426.37% to $44.32 now.
- The 52-week high stock price for IOT is $57.51, representing a 29.76% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for IOT is $27.14, indicating a -38.76% decrease from the current share price, occurred on June 17, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $44.42 | $42.00 | $2.42 | 5,273,232.0 | +3.87% |
| Dec 19, 2024 | $44.06 | $42.47 | $1.59 | 3,894,056.0 | -2.22% |
| Dec 18, 2024 | $46.90 | $43.31 | $3.59 | 3,441,118.0 | -6.71% |
| Dec 17, 2024 | $47.82 | $46.38 | $1.45 | 5,786,493.0 | -0.81% |
| Dec 16, 2024 | $47.32 | $44.88 | $2.44 | 4,901,960.0 | +2.34% |
| Dec 13, 2024 | $46.39 | $45.00 | $1.39 | 3,876,836.0 | -0.75% |
| Dec 12, 2024 | $46.59 | $45.69 | $0.90 | 3,276,574.0 | +0.06% |
| Dec 11, 2024 | $46.53 | $44.59 | $1.94 | 4,543,655.0 | +2.14% |
| Dec 10, 2024 | $48.25 | $45.00 | $3.25 | 9,681,995.0 | -9.38% |
| Dec 09, 2024 | $51.93 | $49.80 | $2.13 | 5,878,454.0 | -4.09% |
| Dec 06, 2024 | $54.43 | $51.62 | $2.81 | 10,578,098.0 | -5.19% |
| Dec 05, 2024 | $56.20 | $54.87 | $1.33 | 4,489,638.0 | -1.27% |
| Dec 04, 2024 | $56.78 | $54.75 | $2.03 | 3,693,260.0 | +2.21% |
| Dec 03, 2024 | $54.67 | $52.40 | $2.27 | 2,711,548.0 | +1.83% |
| Dec 02, 2024 | $55.27 | $53.37 | $1.90 | 2,307,324.0 | +0.30% |
| Nov 29, 2024 | $54.43 | $53.17 | $1.26 | 998,740.0 | -0.47% |
| Nov 27, 2024 | $55.25 | $53.02 | $2.23 | 2,016,585.0 | -2.98% |
| Nov 26, 2024 | $55.89 | $54.43 | $1.46 | 1,804,202.0 | -0.20% |
| Nov 25, 2024 | $57.51 | $55.09 | $2.42 | 3,487,643.0 | -1.51% |
| Nov 22, 2024 | $56.76 | $54.77 | $1.99 | 3,235,762.0 | +2.68% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $56.78 | $42.00 | $14.78 | 79,607,473.0 | -17.14% |
| Nov, 2024 | $57.51 | $45.76 | $11.75 | 49,952,408.0 | +11.93% |
| Oct, 2024 | $51.53 | $45.31 | $6.22 | 49,444,224.0 | -0.69% |
| Sep, 2024 | $50.07 | $37.62 | $12.45 | 99,596,148.0 | +17.17% |
| Aug, 2024 | $42.49 | $32.22 | $10.27 | 61,661,180.0 | +7.29% |
| Jul, 2024 | $39.21 | $33.22 | $5.99 | 57,750,172.0 | +13.59% |
| Jun, 2024 | $34.97 | $27.14 | $7.83 | 117,995,642.0 | -0.68% |
| May, 2024 | $42.27 | $32.67 | $9.60 | 66,854,321.0 | -2.86% |
| 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% |
1.22%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):