Get the Stockscreener App
47.25
1.11%
0.52
Pre-market:
41.10
-6.15
-13.02%
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 June 05, 2025, is $47.25.
- 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 461.16% to $47.25 now.
- The 52-week high stock price for IOT is $61.90, representing a 31.01% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for IOT is $27.14, indicating a -42.56% decrease from the current share price, occurred on June 17, 2024.
- The closing price of Samsara Inc (IOT) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jun 05, 2025 | $48.41 | $46.89 | $1.52 | 7,966,799.0 | +1.11% |
| Jun 04, 2025 | $47.01 | $45.92 | $1.09 | 4,418,583.0 | +1.87% |
| Jun 03, 2025 | $46.92 | $45.56 | $1.36 | 4,324,751.0 | -1.65% |
| Jun 02, 2025 | $47.54 | $45.63 | $1.91 | 3,892,702.0 | +0.21% |
| May 30, 2025 | $46.68 | $45.15 | $1.53 | 6,701,409.0 | +1.66% |
| May 29, 2025 | $46.78 | $45.37 | $1.41 | 2,810,909.0 | -1.51% |
| May 28, 2025 | $47.10 | $46.06 | $1.04 | 3,028,387.0 | -0.66% |
| May 27, 2025 | $47.07 | $45.86 | $1.21 | 2,369,842.0 | +2.84% |
| May 23, 2025 | $46.11 | $44.97 | $1.14 | 1,909,494.0 | -1.39% |
| May 22, 2025 | $46.60 | $45.35 | $1.25 | 3,064,723.0 | +1.07% |
| May 21, 2025 | $47.49 | $45.62 | $1.87 | 2,077,694.0 | -3.51% |
| May 20, 2025 | $47.63 | $47.02 | $0.615 | 1,585,664.0 | -0.65% |
| May 19, 2025 | $47.67 | $46.01 | $1.66 | 2,436,281.0 | +0.42% |
| May 16, 2025 | $47.87 | $46.80 | $1.07 | 2,926,869.0 | +1.04% |
| May 15, 2025 | $47.65 | $46.53 | $1.12 | 1,974,112.0 | -1.70% |
| May 14, 2025 | $47.84 | $46.82 | $1.02 | 3,301,663.0 | +2.38% |
| May 13, 2025 | $47.06 | $45.20 | $1.86 | 1,590,945.0 | +3.05% |
| May 12, 2025 | $45.70 | $44.82 | $0.8799 | 3,136,437.0 | +4.50% |
| May 09, 2025 | $43.91 | $42.36 | $1.55 | 2,001,257.0 | -0.28% |
| May 08, 2025 | $43.88 | $42.36 | $1.52 | 2,188,480.0 | +3.48% |
| May 07, 2025 | $42.15 | $41.23 | $0.92 | 2,933,351.0 | +1.35% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $48.41 | $45.56 | $2.84 | 28,569,634.0 | +1.53% |
| 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% |
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% |
0.41%
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):