Get the Stockscreener App
40.71
4.36%
1.70
After Hours:
41.33
0.62
+1.52%
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 December 04, 2025, is $40.71.
- 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 383.49% to $40.71 now.
- The 52-week high stock price for IOT is $61.90, representing a 52.05% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for IOT is $31.40, indicating a -22.87% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Dec 04, 2025 | $41.10 | $38.88 | $2.22 | 11,331,355.0 | +4.36% |
| Dec 03, 2025 | $39.25 | $37.51 | $1.74 | 4,829,643.0 | +2.71% |
| Dec 02, 2025 | $38.35 | $37.14 | $1.21 | 4,242,008.0 | +1.91% |
| Dec 01, 2025 | $38.31 | $36.88 | $1.43 | 4,357,824.0 | -2.00% |
| Nov 28, 2025 | $38.47 | $37.54 | $0.928 | 2,076,473.0 | +1.82% |
| Nov 26, 2025 | $37.61 | $36.99 | $0.62 | 2,636,499.0 | -0.27% |
| Nov 25, 2025 | $37.52 | $35.88 | $1.64 | 4,046,752.0 | +3.22% |
| Nov 24, 2025 | $37.50 | $36.18 | $1.32 | 7,701,706.0 | -1.20% |
| Nov 21, 2025 | $37.00 | $34.78 | $2.22 | 5,665,832.0 | +4.82% |
| Nov 20, 2025 | $37.49 | $34.93 | $2.56 | 4,078,754.0 | -3.90% |
| Nov 19, 2025 | $36.73 | $35.56 | $1.17 | 3,054,255.0 | +0.44% |
| Nov 18, 2025 | $37.14 | $35.96 | $1.18 | 3,624,698.0 | -0.44% |
| Nov 17, 2025 | $37.79 | $36.08 | $1.71 | 4,804,153.0 | -3.60% |
| Nov 14, 2025 | $39.17 | $37.61 | $1.56 | 2,735,748.0 | -2.35% |
| Nov 13, 2025 | $39.79 | $38.34 | $1.45 | 5,862,909.0 | -1.83% |
| Nov 12, 2025 | $40.38 | $39.28 | $1.10 | 5,031,845.0 | -0.98% |
| Nov 11, 2025 | $40.24 | $38.98 | $1.26 | 3,994,197.0 | +0.00% |
| Nov 10, 2025 | $40.15 | $38.71 | $1.44 | 3,966,065.0 | +2.58% |
| Nov 07, 2025 | $39.08 | $36.73 | $2.35 | 3,933,938.0 | +1.92% |
| Nov 06, 2025 | $39.04 | $36.96 | $2.08 | 4,226,855.0 | -1.68% |
| Nov 05, 2025 | $38.97 | $37.97 | $1.00 | 2,829,630.0 | +0.08% |
| Nov 04, 2025 | $39.83 | $38.07 | $1.76 | 4,979,186.0 | -4.37% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $41.10 | $36.88 | $4.22 | 36,092,185.0 | +7.05% |
| 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% |
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% |
1.77%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):