Get the Stockscreener App
34.89
1.84%
0.63
After Hours:
34.80
-0.09
-0.26%
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 16, 2026, is $34.89.
- 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 314.37% to $34.89 now.
- The 52-week high stock price for IOT is $61.90, representing a 77.41% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for IOT is $31.40, indicating a -10.00% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Jan 16, 2026 | $35.87 | $34.07 | $1.80 | 7,973,483.0 | +1.84% |
| Jan 15, 2026 | $35.21 | $33.99 | $1.22 | 8,709,387.0 | +1.21% |
| Jan 14, 2026 | $34.90 | $33.37 | $1.53 | 7,467,107.0 | -0.38% |
| Jan 13, 2026 | $34.13 | $32.97 | $1.16 | 8,393,023.0 | +1.55% |
| Jan 12, 2026 | $33.78 | $32.72 | $1.06 | 8,156,621.0 | -0.62% |
| Jan 09, 2026 | $34.08 | $32.79 | $1.29 | 6,022,654.0 | -0.38% |
| Jan 08, 2026 | $36.05 | $33.52 | $2.53 | 6,377,687.0 | -6.91% |
| Jan 07, 2026 | $36.89 | $34.92 | $1.97 | 6,746,614.0 | +3.86% |
| Jan 06, 2026 | $35.16 | $33.62 | $1.54 | 7,744,565.0 | +1.98% |
| Jan 05, 2026 | $35.18 | $33.80 | $1.38 | 5,287,540.0 | +1.06% |
| Jan 02, 2026 | $35.91 | $33.67 | $2.24 | 4,512,787.0 | -4.32% |
| Dec 31, 2025 | $35.97 | $35.30 | $0.675 | 2,857,379.0 | -1.47% |
| Dec 30, 2025 | $36.28 | $35.71 | $0.5696 | 3,618,837.0 | -0.83% |
| Dec 29, 2025 | $36.82 | $36.06 | $0.76 | 3,024,429.0 | -0.55% |
| Dec 26, 2025 | $37.05 | $36.43 | $0.625 | 2,484,026.0 | -0.22% |
| Dec 24, 2025 | $37.25 | $36.50 | $0.75 | 1,489,400.0 | -1.59% |
| Dec 23, 2025 | $38.31 | $36.80 | $1.51 | 3,909,062.0 | -3.18% |
| Dec 22, 2025 | $38.77 | $38.01 | $0.76 | 3,398,598.0 | +0.47% |
| Dec 19, 2025 | $38.76 | $37.82 | $0.94 | 13,209,540.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $36.89 | $32.72 | $4.17 | 85,364,951.0 | -1.58% |
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% |
1.61%
1.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):