Get the Stockscreener App
47.22
0.75%
0.35
Pre-market:
47.21
-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 January 21, 2025, is $47.22.
- 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 460.81% to $47.22 now.
- The 52-week high stock price for IOT is $57.51, representing a 21.79% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for IOT is $27.14, indicating a -42.52% 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 |
|---|---|---|---|---|---|
| Jan 21, 2025 | $47.81 | $46.11 | $1.70 | 2,558,335.0 | +0.75% |
| Jan 17, 2025 | $46.87 | $45.45 | $1.42 | 2,275,453.0 | +2.29% |
| Jan 16, 2025 | $46.39 | $45.27 | $1.12 | 2,449,191.0 | +0.33% |
| Jan 15, 2025 | $45.99 | $44.71 | $1.28 | 3,455,752.0 | +3.70% |
| Jan 14, 2025 | $44.75 | $43.63 | $1.12 | 2,099,208.0 | +1.17% |
| Jan 13, 2025 | $43.83 | $42.83 | $1.00 | 1,844,462.0 | -0.57% |
| Jan 10, 2025 | $44.11 | $42.36 | $1.75 | 3,035,385.0 | -0.91% |
| Jan 08, 2025 | $44.48 | $42.54 | $1.95 | 2,714,774.0 | +2.94% |
| Jan 07, 2025 | $45.24 | $42.38 | $2.86 | 3,013,302.0 | -4.56% |
| Jan 06, 2025 | $46.77 | $44.73 | $2.05 | 1,814,448.0 | -2.05% |
| Jan 03, 2025 | $45.98 | $44.14 | $1.84 | 2,405,141.0 | +4.36% |
| Jan 02, 2025 | $44.41 | $43.05 | $1.36 | 2,157,664.0 | +0.69% |
| Dec 31, 2024 | $44.66 | $43.54 | $1.12 | 3,329,239.0 | -0.50% |
| Dec 30, 2024 | $44.32 | $43.17 | $1.15 | 2,031,161.0 | -1.15% |
| Dec 27, 2024 | $45.31 | $43.73 | $1.58 | 1,783,319.0 | -2.50% |
| Dec 26, 2024 | $45.71 | $44.78 | $0.925 | 1,524,321.0 | +0.02% |
| Dec 24, 2024 | $45.86 | $45.08 | $0.78 | 1,367,836.0 | -0.18% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $47.81 | $42.36 | $5.45 | 32,381,450.0 | +8.08% |
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% |
2.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):