Get the Stockscreener App
35.47
0.08%
-0.03
Pre-market:
37.09
1.62
+4.57%
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 April 22, 2025, is $35.47.
- 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 321.26% to $35.47 now.
- The 52-week high stock price for IOT is $61.90, representing a 74.51% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for IOT is $27.14, indicating a -23.48% 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 |
|---|---|---|---|---|---|
| Apr 22, 2025 | $35.95 | $34.34 | $1.61 | 6,643,508.0 | -0.08% |
| Apr 21, 2025 | $37.16 | $35.36 | $1.80 | 3,855,977.0 | -5.38% |
| Apr 17, 2025 | $38.89 | $36.91 | $1.98 | 2,784,668.0 | -3.42% |
| Apr 16, 2025 | $39.23 | $37.89 | $1.34 | 3,457,787.0 | +0.44% |
| Apr 15, 2025 | $38.97 | $37.31 | $1.66 | 3,028,851.0 | +3.84% |
| Apr 14, 2025 | $38.97 | $36.80 | $2.17 | 2,224,318.0 | -1.43% |
| Apr 11, 2025 | $38.40 | $36.76 | $1.64 | 2,642,385.0 | +1.04% |
| Apr 10, 2025 | $39.58 | $36.77 | $2.80 | 4,498,726.0 | -5.22% |
| Apr 09, 2025 | $39.97 | $33.69 | $6.28 | 8,075,184.0 | +15.52% |
| Apr 08, 2025 | $35.65 | $33.46 | $2.19 | 9,510,784.0 | +1.55% |
| Apr 07, 2025 | $35.15 | $31.40 | $3.75 | 9,618,927.0 | +0.54% |
| Apr 04, 2025 | $33.88 | $31.66 | $2.22 | 13,036,641.0 | -1.91% |
| Apr 03, 2025 | $35.64 | $33.03 | $2.61 | 10,857,250.0 | -10.24% |
| Apr 02, 2025 | $38.81 | $37.33 | $1.48 | 6,517,448.0 | -2.06% |
| Apr 01, 2025 | $38.82 | $37.35 | $1.47 | 3,797,484.0 | +1.23% |
| Mar 31, 2025 | $38.35 | $36.55 | $1.80 | 3,865,703.0 | -1.54% |
| Mar 28, 2025 | $40.67 | $38.59 | $2.09 | 4,263,601.0 | -4.30% |
| Mar 27, 2025 | $41.37 | $40.17 | $1.20 | 3,015,345.0 | -2.38% |
| Mar 26, 2025 | $42.75 | $41.13 | $1.62 | 3,496,763.0 | -2.21% |
| Mar 25, 2025 | $43.26 | $42.19 | $1.07 | 3,053,449.0 | +1.26% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $39.97 | $31.40 | $8.57 | 97,193,446.0 | -7.46% |
| 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% |
3.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):