Samsara Inc (IOT) Historical Stock Data
35.70 ↓0.29 (-0.81%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IOT is up 0.06% a day on average. There have been 15 days where Samsara Inc closed green and 15 days where IOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 36.33 | 35.70 | ↓$0.63 (-1.73%) | 35.45 | 36.82 | 2.70M |
| 2024-04-26 | 35.26 | 35.99 | ↑$0.73 (2.07%) | 34.87 | 36.17 | 2.86M |
| 2024-04-25 | 33.60 | 34.39 | ↑$0.79 (2.35%) | 33.33 | 34.55 | 3.22M |
| 2024-04-24 | 33.97 | 34.65 | ↑$0.68 (2.00%) | 33.59 | 34.67 | 4.55M |
| 2024-04-23 | 31.94 | 33.71 | ↑$1.77 (5.54%) | 31.75 | 33.79 | 4.89M |
| 2024-04-22 | 30.67 | 31.35 | ↑$0.68 (2.22%) | 29.70 | 31.36 | 3.15M |
| 2024-04-19 | 30.75 | 30.15 | ↓$0.60 (-1.95%) | 29.85 | 31.00 | 2.05M |
| 2024-04-18 | 31.22 | 31.01 | ↓$0.21 (-0.67%) | 30.62 | 31.55 | 3.38M |
| 2024-04-17 | 30.94 | 30.97 | ↑$0.03 (0.10%) | 30.65 | 31.38 | 2.50M |
| 2024-04-16 | 30.50 | 30.94 | ↑$0.44 (1.44%) | 29.80 | 31.28 | 4.43M |
| 2024-04-15 | 31.97 | 30.43 | ↓$1.54 (-4.82%) | 30.22 | 32.00 | 3.44M |
| 2024-04-12 | 32.09 | 31.88 | ↓$0.21 (-0.65%) | 31.74 | 32.45 | 2.36M |
| 2024-04-11 | 32.84 | 32.40 | ↓$0.44 (-1.34%) | 31.88 | 32.84 | 2.62M |
| 2024-04-10 | 32.30 | 32.36 | ↑$0.06 (0.19%) | 31.76 | 33.12 | 1.95M |
| 2024-04-09 | 33.75 | 33.44 | ↓$0.31 (-0.92%) | 33.24 | 34.20 | 2.04M |
| 2024-04-08 | 34.19 | 33.75 | ↓$0.44 (-1.29%) | 33.70 | 34.40 | 1.31M |
| 2024-04-05 | 33.95 | 33.89 | ↓$0.06 (-0.18%) | 33.68 | 34.31 | 2.13M |
| 2024-04-04 | 34.85 | 33.75 | ↓$1.10 (-3.16%) | 33.73 | 35.38 | 2.34M |
| 2024-04-03 | 35.29 | 34.48 | ↓$0.81 (-2.30%) | 34.38 | 35.43 | 2.46M |
| 2024-04-02 | 35.15 | 35.52 | ↑$0.37 (1.05%) | 33.92 | 35.53 | 3.89M |
| 2024-04-01 | 37.60 | 36.00 | ↓$1.60 (-4.26%) | 35.95 | 37.89 | 3.56M |
| 2024-03-28 | 38.12 | 37.79 | ↓$0.33 (-0.87%) | 37.59 | 38.61 | 2.46M |
| 2024-03-27 | 39.50 | 38.39 | ↓$1.11 (-2.81%) | 37.83 | 39.95 | 2.97M |
| 2024-03-26 | 39.00 | 39.40 | ↑$0.40 (1.03%) | 38.60 | 39.77 | 5.39M |
| 2024-03-25 | 36.90 | 38.54 | ↑$1.64 (4.44%) | 36.67 | 38.77 | 4.10M |
| 2024-03-22 | 36.86 | 37.10 | ↑$0.24 (0.65%) | 36.01 | 37.25 | 3.11M |
| 2024-03-21 | 36.41 | 37.18 | ↑$0.77 (2.11%) | 36.14 | 38.21 | 6.28M |
| 2024-03-20 | 36.28 | 36.00 | ↓$0.28 (-0.77%) | 35.31 | 36.48 | 7.91M |
| 2024-03-19 | 36.22 | 36.80 | ↑$0.58 (1.60%) | 35.20 | 37.03 | 3.02M |
| 2024-03-18 | 35.98 | 36.95 | ↑$0.97 (2.70%) | 35.53 | 37.28 | 3.25M |
Create an account or log in to view more rows.
$IOT HODL!!!
$IOT power hour will be fucking crazy
$IOT gonna come down hard today
$IOT we back
$IOT HODL!!!
$IOT search and destroy bears!!
$IOT take what we can get
$IOT who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$IOT buy bitches
$IOT bounce back baby