Get the Stockscreener App
49.49
0.04%
-0.02
After Hours:
49.50
0.010
+0.02%
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 November 18, 2024, is $49.49.
- Samsara Inc all-time high stock price is $53.98, occurred on November 13, 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 487.77% to $49.49 now.
- The 52-week high stock price for IOT is $53.98, representing a 9.07% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for IOT is $25.76, indicating a -47.95% decrease from the current share price, occurred on November 21, 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $50.27 | $49.30 | $0.97 | 1,865,173.0 | -0.04% |
| Nov 15, 2024 | $50.53 | $49.00 | $1.53 | 2,252,578.0 | -2.75% |
| Nov 14, 2024 | $53.43 | $50.72 | $2.71 | 2,406,539.0 | -3.69% |
| Nov 13, 2024 | $53.98 | $52.52 | $1.46 | 3,544,583.0 | +0.99% |
| Nov 12, 2024 | $53.62 | $51.90 | $1.72 | 2,390,040.0 | -0.34% |
| Nov 11, 2024 | $53.68 | $52.50 | $1.18 | 2,099,799.0 | -0.38% |
| Nov 08, 2024 | $52.81 | $51.42 | $1.39 | 2,102,328.0 | +1.84% |
| Nov 07, 2024 | $51.83 | $50.30 | $1.53 | 2,352,019.0 | +3.00% |
| Nov 06, 2024 | $50.30 | $48.77 | $1.53 | 4,691,205.0 | +4.19% |
| Nov 05, 2024 | $48.51 | $46.11 | $2.40 | 2,122,524.0 | +3.39% |
| Nov 04, 2024 | $47.26 | $45.76 | $1.50 | 1,550,266.0 | +0.95% |
| Nov 01, 2024 | $48.00 | $45.98 | $2.02 | 2,961,450.0 | -3.29% |
| Oct 31, 2024 | $49.11 | $47.67 | $1.44 | 1,831,618.0 | -3.16% |
| Oct 30, 2024 | $49.77 | $48.37 | $1.40 | 1,795,468.0 | +1.59% |
| Oct 29, 2024 | $48.93 | $47.30 | $1.63 | 1,260,779.0 | +2.08% |
| Oct 28, 2024 | $48.25 | $47.46 | $0.79 | 1,271,093.0 | -0.21% |
| Oct 25, 2024 | $48.80 | $47.66 | $1.14 | 1,679,646.0 | -1.20% |
| Oct 24, 2024 | $48.70 | $47.78 | $0.915 | 1,546,845.0 | +2.12% |
| Oct 23, 2024 | $47.29 | $46.06 | $1.23 | 2,034,868.0 | +1.35% |
| Oct 22, 2024 | $48.47 | $46.46 | $2.01 | 3,503,317.0 | -5.09% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $53.98 | $45.76 | $8.22 | 32,203,677.0 | +3.56% |
| 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% |
0.68%
2.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):