Get the Stockscreener App
39.08
2.14%
0.82
After Hours:
38.78
-0.30
-0.77%
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 September 23, 2026, is $39.08.
- 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 364.13% to $39.08 now.
- The 52-week high stock price for IOT is $47.47, representing a 21.47% increase from the current share price, occurred on December 05, 2025.
- The 52-week low stock price for IOT is $23.38, indicating a -40.17% 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 |
|---|---|---|---|---|---|
| Sep 23, 2026 | $39.38 | $38.12 | $1.26 | 3,769,475.0 | +2.14% |
| Sep 22, 2026 | $39.85 | $37.74 | $2.11 | 5,114,114.0 | +0.55% |
| Sep 21, 2026 | $40.00 | $38.03 | $1.97 | 5,654,428.0 | -3.79% |
| Sep 18, 2026 | $40.44 | $38.97 | $1.47 | 7,576,661.0 | -1.13% |
| Sep 17, 2026 | $41.06 | $39.73 | $1.33 | 3,578,651.0 | -1.62% |
| Sep 16, 2026 | $42.84 | $40.50 | $2.34 | 5,125,897.0 | -2.38% |
| Sep 15, 2026 | $43.18 | $41.46 | $1.72 | 8,060,211.0 | -2.94% |
| Sep 14, 2026 | $43.19 | $38.97 | $4.22 | 10,059,622.0 | +11.80% |
| Sep 11, 2026 | $39.38 | $37.76 | $1.62 | 6,747,926.0 | -0.16% |
| Sep 10, 2026 | $39.75 | $37.90 | $1.85 | 6,168,280.0 | -0.54% |
| Sep 09, 2026 | $39.60 | $37.31 | $2.29 | 10,757,060.0 | -3.74% |
| Sep 08, 2026 | $40.79 | $38.74 | $2.05 | 10,687,493.0 | -0.12% |
| Sep 04, 2026 | $45.12 | $39.32 | $5.80 | 25,492,082.0 | +3.74% |
| Sep 03, 2026 | $38.86 | $37.31 | $1.54 | 15,677,261.0 | +5.33% |
| Sep 02, 2026 | $38.91 | $36.66 | $2.25 | 5,235,617.0 | -5.81% |
| Sep 01, 2026 | $40.44 | $38.76 | $1.68 | 5,296,403.0 | -4.38% |
| Aug 31, 2026 | $42.10 | $40.55 | $1.55 | 8,064,407.0 | -0.75% |
| Aug 28, 2026 | $42.63 | $41.05 | $1.58 | 4,636,358.0 | -1.70% |
| Aug 27, 2026 | $42.68 | $40.57 | $2.11 | 5,185,067.0 | +5.10% |
| Aug 26, 2026 | $40.22 | $37.84 | $2.38 | 3,708,956.0 | +1.79% |
| Aug 25, 2026 | $40.84 | $38.58 | $2.26 | 4,054,070.0 | -2.95% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $45.12 | $36.66 | $8.45 | 138,770,656.0 | -4.33% |
| Aug, 2026 | $42.68 | $36.87 | $5.81 | 101,390,933.0 | +9.58% |
| Jul, 2026 | $39.99 | $31.47 | $8.52 | 121,895,264.0 | +14.96% |
| 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% |
3.68%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):