Get the Stockscreener App
32.09
3.34%
-1.11
Pre-market:
32.50
0.41
+1.28%
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 March 24, 2026, is $32.09.
- 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 281.12% to $32.09 now.
- The 52-week high stock price for IOT is $48.41, representing a 50.84% increase from the current share price, occurred on June 05, 2025.
- The 52-week low stock price for IOT is $23.38, indicating a -27.14% 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 |
|---|---|---|---|---|---|
| Mar 24, 2026 | $32.97 | $31.36 | $1.61 | 5,465,266.0 | -3.34% |
| Mar 23, 2026 | $33.73 | $32.45 | $1.28 | 5,625,242.0 | +0.21% |
| Mar 20, 2026 | $34.03 | $32.48 | $1.55 | 8,292,319.0 | -1.57% |
| Mar 19, 2026 | $34.70 | $33.59 | $1.10 | 6,240,960.0 | -0.06% |
| Mar 18, 2026 | $34.50 | $33.00 | $1.50 | 5,310,544.0 | -0.09% |
| Mar 17, 2026 | $34.27 | $32.40 | $1.87 | 7,242,316.0 | +3.50% |
| Mar 16, 2026 | $32.63 | $31.57 | $1.06 | 8,490,617.0 | +2.68% |
| Mar 13, 2026 | $32.28 | $31.17 | $1.11 | 7,978,605.0 | -0.44% |
| Mar 12, 2026 | $32.67 | $31.37 | $1.30 | 7,894,463.0 | -0.69% |
| Mar 11, 2026 | $33.53 | $31.22 | $2.31 | 7,808,048.0 | -2.49% |
| Mar 10, 2026 | $34.50 | $32.53 | $1.97 | 11,295,211.0 | -3.69% |
| Mar 09, 2026 | $35.55 | $33.65 | $1.90 | 15,503,375.0 | -3.39% |
| Mar 06, 2026 | $35.55 | $31.42 | $4.13 | 33,372,647.0 | +19.54% |
| Mar 05, 2026 | $30.46 | $28.78 | $1.68 | 19,424,232.0 | +3.10% |
| Mar 04, 2026 | $29.38 | $28.44 | $0.94 | 4,441,655.0 | -0.86% |
| Mar 03, 2026 | $29.62 | $27.93 | $1.70 | 7,304,722.0 | -0.58% |
| Mar 02, 2026 | $29.38 | $27.88 | $1.50 | 6,739,567.0 | +0.73% |
| Feb 27, 2026 | $28.97 | $27.68 | $1.29 | 7,962,714.0 | -0.21% |
| Feb 26, 2026 | $29.12 | $27.51 | $1.61 | 8,580,471.0 | +5.54% |
| Feb 25, 2026 | $27.64 | $25.97 | $1.68 | 6,430,724.0 | +5.26% |
| Feb 24, 2026 | $26.54 | $24.32 | $2.22 | 6,089,518.0 | +5.46% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $35.55 | $27.88 | $7.68 | 173,895,055.0 | +11.04% |
| 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% |
0.67%
2.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):