Samsara Inc. (IOT)
NYSE: IOT · Real-Time Price · USD
45.22
+4.51 (11.08%)
At close: Dec 5, 2025, 4:00 PM EST
45.03
-0.19 (-0.41%)
After-hours: Dec 5, 2025, 7:59 PM EST
Samsara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.92 | 47.47 | 41.52 | 45.22 | 45.22 | 11.08% | 20,201,886 |
| Dec 4, 2025 | 39.66 | 41.10 | 38.88 | 40.71 | 40.71 | 4.36% | 10,735,857 |
| Dec 3, 2025 | 38.12 | 39.25 | 37.51 | 39.01 | 39.01 | 2.71% | 4,829,841 |
| Dec 2, 2025 | 37.64 | 38.35 | 37.14 | 37.98 | 37.98 | 1.91% | 4,202,435 |
| Dec 1, 2025 | 37.14 | 38.31 | 36.88 | 37.27 | 37.27 | -2.00% | 4,325,678 |
| Nov 28, 2025 | 37.79 | 38.47 | 37.54 | 38.03 | 38.03 | 1.82% | 1,978,698 |
| Nov 26, 2025 | 37.37 | 37.61 | 36.99 | 37.35 | 37.35 | -0.27% | 2,629,935 |
| Nov 25, 2025 | 36.14 | 37.53 | 35.88 | 37.45 | 37.45 | 3.22% | 4,004,664 |
| Nov 24, 2025 | 37.50 | 37.50 | 36.18 | 36.28 | 36.28 | -1.20% | 7,686,462 |
| Nov 21, 2025 | 35.11 | 37.00 | 34.78 | 36.72 | 36.72 | 4.82% | 5,662,366 |
| Nov 20, 2025 | 36.93 | 37.49 | 34.93 | 35.03 | 35.03 | -3.90% | 4,076,741 |
| Nov 19, 2025 | 36.46 | 36.73 | 35.56 | 36.45 | 36.45 | 0.44% | 3,056,997 |
| Nov 18, 2025 | 36.25 | 37.14 | 35.96 | 36.29 | 36.29 | -0.44% | 3,626,018 |
| Nov 17, 2025 | 37.54 | 37.79 | 36.08 | 36.45 | 36.45 | -3.60% | 4,805,938 |
| Nov 14, 2025 | 37.73 | 39.18 | 37.61 | 37.81 | 37.81 | -2.35% | 2,737,148 |
| Nov 13, 2025 | 39.32 | 39.79 | 38.35 | 38.72 | 38.72 | -1.83% | 5,868,085 |
| Nov 12, 2025 | 39.84 | 40.38 | 39.29 | 39.44 | 39.44 | -0.98% | 5,032,189 |
| Nov 11, 2025 | 39.47 | 40.24 | 38.98 | 39.83 | 39.83 | - | 3,994,390 |
| Nov 10, 2025 | 39.18 | 40.15 | 38.71 | 39.83 | 39.83 | 2.58% | 3,970,069 |
| Nov 7, 2025 | 37.53 | 39.08 | 36.73 | 38.83 | 38.83 | 1.92% | 3,937,816 |
| Nov 6, 2025 | 38.84 | 39.04 | 36.96 | 38.10 | 38.10 | -1.68% | 4,229,949 |
| Nov 5, 2025 | 38.31 | 38.97 | 37.97 | 38.75 | 38.75 | 0.08% | 2,830,180 |
| Nov 4, 2025 | 39.58 | 39.83 | 38.07 | 38.72 | 38.72 | -4.37% | 4,980,686 |
| Nov 3, 2025 | 40.28 | 41.27 | 39.89 | 40.49 | 40.49 | 0.80% | 3,771,019 |
| Oct 31, 2025 | 38.93 | 40.31 | 38.58 | 40.17 | 40.17 | 4.15% | 4,395,513 |
| Oct 30, 2025 | 38.79 | 39.40 | 38.44 | 38.57 | 38.57 | -1.91% | 2,542,297 |
| Oct 29, 2025 | 39.54 | 40.36 | 39.20 | 39.32 | 39.32 | -1.68% | 2,380,365 |
| Oct 28, 2025 | 40.00 | 40.72 | 39.84 | 39.99 | 39.99 | 0.20% | 3,099,857 |
| Oct 27, 2025 | 39.95 | 40.09 | 39.60 | 39.91 | 39.91 | 1.68% | 2,706,837 |
| Oct 24, 2025 | 39.15 | 39.51 | 38.90 | 39.25 | 39.25 | 1.55% | 2,740,083 |
| Oct 23, 2025 | 38.05 | 38.77 | 38.03 | 38.65 | 38.65 | 1.34% | 1,686,419 |
| Oct 22, 2025 | 38.83 | 39.25 | 37.74 | 38.14 | 38.14 | -2.58% | 2,398,645 |
| Oct 21, 2025 | 37.42 | 39.22 | 37.05 | 39.15 | 39.15 | 5.21% | 5,576,176 |
| Oct 20, 2025 | 36.96 | 37.57 | 36.75 | 37.21 | 37.21 | 1.83% | 2,266,480 |
| Oct 17, 2025 | 36.03 | 36.73 | 35.84 | 36.54 | 36.54 | 0.33% | 2,528,148 |
| Oct 16, 2025 | 38.07 | 38.49 | 35.87 | 36.42 | 36.42 | -3.42% | 2,958,848 |
| Oct 15, 2025 | 38.41 | 38.50 | 37.25 | 37.71 | 37.71 | -0.87% | 3,620,367 |
| Oct 14, 2025 | 36.76 | 38.17 | 36.06 | 38.04 | 38.04 | 1.28% | 3,810,627 |
| Oct 13, 2025 | 37.62 | 37.80 | 36.62 | 37.56 | 37.56 | 1.90% | 2,856,130 |
| Oct 10, 2025 | 40.19 | 40.19 | 36.85 | 36.86 | 36.86 | -8.01% | 3,819,698 |
| Oct 9, 2025 | 39.94 | 40.59 | 39.61 | 40.07 | 40.07 | -0.55% | 4,073,948 |
| Oct 8, 2025 | 39.07 | 40.43 | 38.71 | 40.29 | 40.29 | 4.05% | 10,266,846 |
| Oct 7, 2025 | 40.32 | 40.38 | 37.25 | 38.72 | 38.72 | -3.39% | 8,393,980 |
| Oct 6, 2025 | 39.67 | 40.45 | 39.12 | 40.08 | 40.08 | 2.51% | 5,323,636 |
| Oct 3, 2025 | 39.22 | 39.47 | 38.76 | 39.10 | 39.10 | -0.08% | 3,447,890 |
| Oct 2, 2025 | 38.50 | 39.39 | 38.08 | 39.13 | 39.13 | 2.62% | 6,888,782 |
| Oct 1, 2025 | 38.12 | 38.91 | 37.10 | 38.13 | 38.13 | 2.36% | 6,746,212 |
| Sep 30, 2025 | 37.21 | 37.49 | 35.86 | 37.25 | 37.25 | 0.08% | 5,923,806 |
| Sep 29, 2025 | 38.14 | 38.22 | 37.05 | 37.22 | 37.22 | -2.10% | 4,368,014 |
| Sep 26, 2025 | 38.45 | 38.45 | 37.01 | 38.02 | 38.02 | -1.27% | 8,755,767 |
| Sep 25, 2025 | 36.84 | 38.61 | 35.77 | 38.51 | 38.51 | 4.25% | 7,171,034 |
| Sep 24, 2025 | 38.33 | 38.47 | 36.90 | 36.94 | 36.94 | -3.83% | 3,732,395 |
| Sep 23, 2025 | 39.38 | 39.57 | 38.39 | 38.41 | 38.41 | -2.29% | 4,399,410 |
| Sep 22, 2025 | 39.88 | 39.95 | 38.86 | 39.31 | 39.31 | -1.92% | 4,637,842 |
| Sep 19, 2025 | 40.00 | 40.27 | 39.45 | 40.08 | 40.08 | 0.28% | 5,937,883 |
| Sep 18, 2025 | 39.43 | 40.81 | 39.11 | 39.97 | 39.97 | 2.83% | 6,284,671 |
| Sep 17, 2025 | 39.46 | 39.70 | 38.52 | 38.87 | 38.87 | -1.55% | 9,149,433 |
| Sep 16, 2025 | 39.33 | 39.67 | 38.98 | 39.48 | 39.48 | 0.08% | 4,374,547 |
| Sep 15, 2025 | 38.50 | 39.79 | 38.13 | 39.45 | 39.45 | 3.11% | 5,568,899 |
| Sep 12, 2025 | 38.99 | 39.16 | 38.13 | 38.26 | 38.26 | -1.11% | 5,905,221 |
| Sep 11, 2025 | 39.01 | 39.27 | 38.28 | 38.69 | 38.69 | -0.15% | 6,424,057 |
| Sep 10, 2025 | 38.92 | 39.02 | 37.71 | 38.75 | 38.75 | 0.39% | 8,949,137 |
| Sep 9, 2025 | 40.00 | 40.10 | 37.37 | 38.60 | 38.60 | -7.06% | 16,432,496 |
| Sep 8, 2025 | 42.22 | 42.49 | 40.50 | 41.53 | 41.53 | -1.33% | 9,276,329 |
| Sep 5, 2025 | 40.39 | 42.87 | 38.39 | 42.09 | 42.09 | 17.44% | 23,981,779 |
| Sep 4, 2025 | 35.00 | 36.49 | 34.69 | 35.84 | 35.84 | 0.93% | 9,995,414 |
| Sep 3, 2025 | 35.73 | 36.11 | 35.22 | 35.51 | 35.51 | 0.06% | 6,093,937 |
| Sep 2, 2025 | 35.44 | 35.91 | 34.73 | 35.49 | 35.49 | -1.80% | 4,389,012 |
| Aug 29, 2025 | 36.48 | 36.82 | 35.88 | 36.14 | 36.14 | -0.85% | 3,663,990 |
| Aug 28, 2025 | 35.88 | 37.05 | 35.83 | 36.45 | 36.45 | 2.24% | 5,405,385 |
| Aug 27, 2025 | 33.99 | 35.78 | 33.97 | 35.65 | 35.65 | 6.10% | 4,553,989 |
| Aug 26, 2025 | 34.40 | 34.57 | 33.44 | 33.60 | 33.60 | -2.33% | 7,609,931 |
| Aug 25, 2025 | 34.85 | 35.35 | 34.34 | 34.40 | 34.40 | -1.12% | 6,681,487 |
| Aug 22, 2025 | 32.74 | 34.99 | 32.55 | 34.79 | 34.79 | 5.94% | 5,980,429 |
| Aug 21, 2025 | 32.70 | 33.05 | 32.28 | 32.84 | 32.84 | -0.48% | 2,636,771 |
| Aug 20, 2025 | 32.83 | 33.11 | 32.06 | 33.00 | 33.00 | -0.36% | 3,047,815 |
| Aug 19, 2025 | 34.00 | 34.20 | 33.03 | 33.12 | 33.12 | -2.30% | 3,330,310 |
| Aug 18, 2025 | 33.36 | 34.09 | 33.21 | 33.90 | 33.90 | 1.10% | 2,813,424 |
| Aug 15, 2025 | 32.75 | 33.70 | 32.41 | 33.53 | 33.53 | 4.07% | 3,776,265 |
| Aug 14, 2025 | 32.42 | 32.58 | 31.68 | 32.22 | 32.22 | -2.36% | 6,173,889 |
| Aug 13, 2025 | 32.82 | 33.09 | 32.31 | 33.00 | 33.00 | 0.95% | 6,848,918 |
| Aug 12, 2025 | 32.71 | 33.00 | 32.06 | 32.69 | 32.69 | 0.58% | 5,197,376 |
| Aug 11, 2025 | 33.98 | 34.42 | 32.36 | 32.50 | 32.50 | -3.68% | 7,183,206 |
| Aug 8, 2025 | 34.61 | 35.10 | 33.70 | 33.74 | 33.74 | -2.43% | 4,809,435 |
| Aug 7, 2025 | 37.23 | 37.40 | 34.08 | 34.58 | 34.58 | -5.96% | 7,472,549 |
| Aug 6, 2025 | 36.21 | 36.87 | 35.85 | 36.77 | 36.77 | 2.39% | 4,088,934 |
| Aug 5, 2025 | 37.77 | 37.83 | 35.75 | 35.91 | 35.91 | -4.49% | 4,883,051 |
| Aug 4, 2025 | 36.44 | 37.86 | 36.44 | 37.60 | 37.60 | 4.42% | 2,633,429 |
| Aug 1, 2025 | 37.26 | 37.33 | 35.56 | 36.01 | 36.01 | -5.31% | 4,417,763 |
| Jul 31, 2025 | 39.11 | 39.42 | 37.87 | 38.03 | 38.03 | -1.30% | 2,660,071 |
| Jul 30, 2025 | 39.41 | 39.66 | 38.39 | 38.53 | 38.53 | -1.81% | 4,673,369 |
| Jul 29, 2025 | 40.08 | 40.29 | 38.32 | 39.24 | 39.24 | -1.06% | 3,239,254 |
| Jul 28, 2025 | 39.10 | 40.78 | 38.85 | 39.66 | 39.66 | 1.72% | 6,826,485 |
| Jul 25, 2025 | 38.35 | 39.01 | 37.77 | 38.99 | 38.99 | 2.28% | 1,989,552 |
| Jul 24, 2025 | 38.51 | 38.76 | 38.00 | 38.12 | 38.12 | -1.27% | 2,913,671 |
| Jul 23, 2025 | 38.02 | 39.08 | 37.69 | 38.61 | 38.61 | 2.22% | 2,739,956 |
| Jul 22, 2025 | 38.29 | 38.32 | 37.53 | 37.77 | 37.77 | -1.00% | 4,105,463 |
| Jul 21, 2025 | 39.47 | 39.55 | 38.15 | 38.15 | 38.15 | -2.78% | 6,126,414 |
| Jul 18, 2025 | 38.34 | 39.27 | 37.88 | 39.24 | 39.24 | 2.86% | 4,421,329 |
| Jul 17, 2025 | 37.99 | 38.48 | 37.73 | 38.15 | 38.15 | 0.42% | 3,192,910 |