Get the Stockscreener App
32.93
4.48%
1.4368
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 July 24, 2026, is $32.93.
- Samsara Inc all-time high stock price is $61.90, occurred on February 19, 2025.
- The lowest Samsara Inc stock price recorded was $8.42 on November 09, 2022. Since then, Samsara Inc's stock price has risen over 291.05% to $32.93 now.
- The 52-week high stock price for IOT is $47.47, representing a 44.17% increase from the current share price, occurred on December 05, 2025.
- The 52-week low stock price for IOT is $23.38, indicating a -28.99% decrease from the current share price, occurred on February 04, 2026.
- The closing price of Samsara Inc (IOT) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $32.97 | $31.52 | $1.45 | 2,874,057.0 | +4.67% |
| Jul 23, 2026 | $34.19 | $31.47 | $2.72 | 5,161,006.0 | -5.52% |
| Jul 22, 2026 | $35.80 | $33.24 | $2.56 | 5,930,980.0 | -7.60% |
| Jul 21, 2026 | $38.71 | $35.96 | $2.75 | 6,502,513.0 | -6.43% |
| Jul 20, 2026 | $39.30 | $37.50 | $1.80 | 6,840,744.0 | +0.60% |
| Jul 17, 2026 | $39.46 | $36.76 | $2.70 | 6,904,300.0 | +2.30% |
| Jul 16, 2026 | $37.83 | $35.67 | $2.16 | 5,223,132.0 | +2.83% |
| Jul 15, 2026 | $38.15 | $36.07 | $2.08 | 3,267,579.0 | -1.27% |
| Jul 14, 2026 | $37.88 | $34.76 | $3.12 | 4,356,280.0 | +0.19% |
| Jul 13, 2026 | $38.25 | $36.50 | $1.75 | 5,663,845.0 | +0.30% |
| Jul 10, 2026 | $37.96 | $36.30 | $1.66 | 3,517,182.0 | -0.73% |
| Jul 09, 2026 | $37.28 | $34.87 | $2.41 | 4,184,260.0 | +1.51% |
| Jul 08, 2026 | $36.62 | $34.54 | $2.08 | 5,725,315.0 | +0.28% |
| Jul 07, 2026 | $38.58 | $36.09 | $2.49 | 7,684,208.0 | -3.12% |
| Jul 06, 2026 | $37.73 | $35.08 | $2.65 | 5,032,694.0 | +4.40% |
| Jul 02, 2026 | $36.15 | $33.78 | $2.37 | 5,927,420.0 | +5.12% |
| Jul 01, 2026 | $35.75 | $33.04 | $2.71 | 5,583,702.0 | +5.40% |
| Jun 30, 2026 | $32.58 | $31.31 | $1.27 | 4,103,685.0 | +1.03% |
| Jun 29, 2026 | $32.95 | $31.25 | $1.70 | 6,685,881.0 | +3.08% |
| Jun 26, 2026 | $31.22 | $29.11 | $2.11 | 9,261,806.0 | +7.45% |
| Jun 25, 2026 | $30.90 | $28.77 | $2.13 | 7,037,267.0 | -7.23% |
| Jun 24, 2026 | $31.99 | $30.77 | $1.21 | 4,499,538.0 | -0.16% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $39.46 | $31.47 | $7.99 | 90,379,217.0 | +1.63% |
| Jun, 2026 | $38.77 | $28.77 | $10.00 | 160,528,337.0 | -7.32% |
| May, 2026 | $35.20 | $26.78 | $8.41 | 98,423,152.0 | +21.75% |
| Apr, 2026 | $32.74 | $25.10 | $7.64 | 125,876,995.0 | -9.31% |
| Mar, 2026 | $35.55 | $27.88 | $7.68 | 193,453,576.0 | +9.65% |
| Feb, 2026 | $29.12 | $23.38 | $5.75 | 181,917,004.0 | +3.03% |
| Jan, 2026 | $36.89 | $27.84 | $9.05 | 145,921,704.0 | -20.87% |
Samsara Inc Stock (IOT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $47.47 | $35.71 | $11.76 | 136,317,678.0 | -5.39% |
| Nov, 2025 | $41.27 | $34.78 | $6.49 | 79,017,202.0 | -5.33% |
| Oct, 2025 | $40.72 | $35.84 | $4.88 | 94,453,498.0 | +7.84% |
| Sep, 2025 | $42.87 | $34.69 | $8.18 | 161,284,144.0 | +3.07% |
| Aug, 2025 | $37.86 | $31.68 | $6.18 | 102,545,747.0 | -4.97% |
| Jul, 2025 | $40.78 | $36.80 | $3.98 | 90,616,054.0 | -4.40% |
| Jun, 2025 | $48.41 | $37.24 | $11.16 | 180,595,674.0 | -14.53% |
| May, 2025 | $47.87 | $39.68 | $8.19 | 55,245,531.0 | +17.35% |
| Apr, 2025 | $40.38 | $31.40 | $8.98 | 106,861,661.0 | +3.47% |
| Mar, 2025 | $48.66 | $32.97 | $15.69 | 110,326,638.0 | -19.61% |
| Feb, 2025 | $61.90 | $46.80 | $15.10 | 66,864,054.0 | -7.42% |
| Jan, 2025 | $52.94 | $42.36 | $10.58 | 50,009,712.0 | +17.88% |
Samsara Inc Stock (IOT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $56.78 | $42.00 | $14.78 | 84,831,581.0 | -17.91% |
| 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% |
8.40%
1.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):