Samsara Inc (IOT) Historical Stock Data
38.19 ↑0.04 (0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IOT is down -0.26% a day on average. There have been 14 days where Samsara Inc closed green and 16 days where IOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 38.28 | 38.19 | ↓$0.09 (-0.24%) | 37.82 | 38.76 | 13.21M |
| 2025-12-18 | 38.70 | 38.15 | ↓$0.55 (-1.42%) | 38.12 | 39.00 | 5.68M |
| 2025-12-17 | 39.34 | 38.23 | ↓$1.11 (-2.82%) | 38.05 | 39.34 | 5.28M |
| 2025-12-16 | 39.68 | 38.98 | ↓$0.70 (-1.76%) | 38.79 | 40.56 | 4.82M |
| 2025-12-15 | 41.61 | 39.67 | ↓$1.94 (-4.66%) | 39.60 | 41.61 | 9.32M |
| 2025-12-12 | 43.65 | 41.39 | ↓$2.26 (-5.18%) | 40.78 | 43.70 | 6.46M |
| 2025-12-11 | 44.87 | 43.85 | ↓$1.02 (-2.27%) | 43.75 | 45.50 | 4.37M |
| 2025-12-10 | 44.83 | 45.02 | ↑$0.19 (0.42%) | 43.54 | 45.06 | 4.62M |
| 2025-12-09 | 44.57 | 43.79 | ↓$0.78 (-1.75%) | 43.54 | 45.11 | 6.48M |
| 2025-12-08 | 45.43 | 43.76 | ↓$1.67 (-3.68%) | 43.09 | 45.60 | 7.85M |
| 2025-12-05 | 41.92 | 45.22 | ↑$3.30 (7.87%) | 41.52 | 47.47 | 21.63M |
| 2025-12-04 | 39.66 | 40.71 | ↑$1.05 (2.65%) | 38.88 | 41.10 | 11.65M |
| 2025-12-03 | 38.12 | 39.01 | ↑$0.89 (2.33%) | 37.51 | 39.25 | 4.85M |
| 2025-12-02 | 37.64 | 37.98 | ↑$0.34 (0.90%) | 37.14 | 38.34 | 4.07M |
| 2025-12-01 | 37.14 | 37.27 | ↑$0.13 (0.35%) | 36.88 | 38.31 | 4.32M |
| 2025-11-28 | 37.79 | 38.03 | ↑$0.24 (0.64%) | 37.54 | 38.47 | 2.08M |
| 2025-11-26 | 37.37 | 37.35 | ↓$0.02 (-0.05%) | 36.99 | 37.61 | 2.64M |
| 2025-11-25 | 36.14 | 37.45 | ↑$1.31 (3.62%) | 35.88 | 37.53 | 4M |
| 2025-11-24 | 37.50 | 36.28 | ↓$1.22 (-3.25%) | 36.18 | 37.50 | 7.67M |
| 2025-11-21 | 35.11 | 36.72 | ↑$1.61 (4.59%) | 34.78 | 37.00 | 5.66M |
| 2025-11-20 | 36.93 | 35.03 | ↓$1.90 (-5.14%) | 34.93 | 37.49 | 4.07M |
| 2025-11-19 | 36.46 | 36.45 | ↓$0.01 (-0.03%) | 35.56 | 36.73 | 3.05M |
| 2025-11-18 | 36.25 | 36.29 | ↑$0.04 (0.11%) | 35.96 | 37.14 | 3.63M |
| 2025-11-17 | 37.54 | 36.45 | ↓$1.09 (-2.90%) | 36.08 | 37.79 | 4.81M |
| 2025-11-14 | 37.73 | 37.81 | ↑$0.08 (0.21%) | 37.61 | 39.18 | 2.74M |
| 2025-11-13 | 39.32 | 38.72 | ↓$0.60 (-1.53%) | 38.35 | 39.79 | 5.86M |
| 2025-11-12 | 39.84 | 39.44 | ↓$0.40 (-1.00%) | 39.29 | 40.38 | 5.03M |
| 2025-11-11 | 39.47 | 39.83 | ↑$0.36 (0.92%) | 38.98 | 40.24 | 3.99M |
| 2025-11-10 | 39.18 | 39.83 | ↑$0.65 (1.66%) | 38.71 | 40.15 | 3.93M |
| 2025-11-07 | 37.53 | 38.83 | ↑$1.31 (3.48%) | 36.73 | 39.08 | 3.93M |
Create an account or log in to view more rows.
$IOT Chill out and chill some more. It's all temporary.
$IOT peak frustration
$IOT what happened
$IOT just hold no panic
$IOT not good
$IOT this is just going to go up forever
$IOT I hope I never have to work for anyone again after this
$IOT I warned everyone this company sucks
$IOT why is this not moving lol
$IOT here to raid