Samsara Inc (IOT) Historical Stock Data
37.51 ↑0.39 (1.05%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IOT is up 0.68% a day on average. There have been 19 days where Samsara Inc closed green and 11 days where IOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 37.69 | 37.51 | ↓$0.18 (-0.48%) | 36.94 | 38.15 | 1.68M |
| 2024-07-25 | 36.35 | 37.12 | ↑$0.77 (2.12%) | 35.21 | 38.23 | 2.56M |
| 2024-07-24 | 37.28 | 35.41 | ↓$1.87 (-5.02%) | 35.37 | 37.51 | 2.79M |
| 2024-07-23 | 37.37 | 37.86 | ↑$0.49 (1.31%) | 37.19 | 38.76 | 2.33M |
| 2024-07-22 | 36.21 | 37.12 | ↑$0.91 (2.51%) | 35.50 | 37.26 | 1.76M |
| 2024-07-19 | 35.38 | 35.73 | ↑$0.35 (0.99%) | 35.16 | 36.54 | 1.51M |
| 2024-07-18 | 37.23 | 35.35 | ↓$1.88 (-5.05%) | 34.93 | 37.68 | 3.80M |
| 2024-07-17 | 37.50 | 37.11 | ↓$0.39 (-1.04%) | 36.00 | 38.07 | 4.16M |
| 2024-07-16 | 37.91 | 38.26 | ↑$0.35 (0.92%) | 37.34 | 38.47 | 1.82M |
| 2024-07-15 | 38.00 | 37.65 | ↓$0.35 (-0.92%) | 37.24 | 38.43 | 2.51M |
| 2024-07-12 | 36.01 | 37.51 | ↑$1.50 (4.17%) | 35.85 | 37.79 | 2.72M |
| 2024-07-11 | 35.60 | 36.26 | ↑$0.66 (1.85%) | 35.59 | 36.78 | 2.76M |
| 2024-07-10 | 35.60 | 35.18 | ↓$0.42 (-1.18%) | 34.42 | 35.60 | 2.02M |
| 2024-07-09 | 36.00 | 35.13 | ↓$0.87 (-2.42%) | 34.25 | 36.20 | 4.24M |
| 2024-07-08 | 36.77 | 36.13 | ↓$0.64 (-1.74%) | 35.68 | 36.81 | 2.93M |
| 2024-07-05 | 35.62 | 36.73 | ↑$1.11 (3.12%) | 35.62 | 36.81 | 2.35M |
| 2024-07-03 | 35.50 | 35.67 | ↑$0.17 (0.48%) | 35.42 | 36.08 | 1.54M |
| 2024-07-02 | 34.85 | 35.47 | ↑$0.62 (1.78%) | 34.85 | 35.93 | 4.29M |
| 2024-07-01 | 33.60 | 34.85 | ↑$1.25 (3.72%) | 33.22 | 35.00 | 4.32M |
| 2024-06-28 | 32.77 | 33.70 | ↑$0.93 (2.84%) | 32.64 | 33.97 | 9.50M |
| 2024-06-27 | 31.20 | 32.63 | ↑$1.43 (4.58%) | 31.11 | 32.99 | 5.74M |
| 2024-06-26 | 29.86 | 31.15 | ↑$1.29 (4.32%) | 29.86 | 31.47 | 5.49M |
| 2024-06-25 | 29.60 | 29.84 | ↑$0.24 (0.81%) | 29.06 | 29.87 | 3.48M |
| 2024-06-24 | 29.00 | 29.42 | ↑$0.42 (1.45%) | 28.69 | 29.65 | 3.56M |
| 2024-06-21 | 29.18 | 29.32 | ↑$0.14 (0.48%) | 28.76 | 29.51 | 6.38M |
| 2024-06-20 | 29.89 | 29.60 | ↓$0.29 (-0.97%) | 29.09 | 30.24 | 5.20M |
| 2024-06-18 | 28.27 | 29.61 | ↑$1.34 (4.74%) | 28.12 | 29.64 | 6.32M |
| 2024-06-17 | 28.00 | 28.28 | ↑$0.28 (1.00%) | 27.14 | 28.62 | 6.78M |
| 2024-06-14 | 28.46 | 28.07 | ↓$0.39 (-1.37%) | 28.02 | 29.21 | 3.26M |
| 2024-06-13 | 29.37 | 28.60 | ↓$0.77 (-2.62%) | 28.53 | 30.19 | 5.83M |
Create an account or log in to view more rows.
$IOT here to raid
$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