Samsara Inc (IOT) Historical Stock Data

33.78 ↑0.29 (0.87%)
As of February 27, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, IOT is down -0.20% a day on average. There have been 12 days where Samsara Inc closed green and 18 days where IOT closed red.

DateOpenCloseChangeLowHighVolume
2024-02-2733.7833.78↑$0.00 (0.00%)33.1434.102.41M
2024-02-2633.6033.49↓$0.11 (-0.33%)33.3534.502.28M
2024-02-2333.0333.31↑$0.28 (0.85%)33.0233.872.29M
2024-02-2232.7132.69↓$0.02 (-0.06%)32.5033.512.33M
2024-02-2132.0031.57↓$0.43 (-1.34%)31.1832.552.40M
2024-02-2034.0032.93↓$1.07 (-3.15%)32.2534.143.25M
2024-02-1634.5034.44↓$0.06 (-0.17%)33.6334.823.42M
2024-02-1535.0534.98↓$0.07 (-0.20%)34.0835.291.97M
2024-02-1433.3034.59↑$1.29 (3.87%)32.9534.732.35M
2024-02-1332.3032.67↑$0.37 (1.15%)31.5033.703.94M
2024-02-1236.2834.49↓$1.79 (-4.93%)33.9336.785M
2024-02-0935.0735.47↑$0.40 (1.14%)34.8135.773.75M
2024-02-0832.6834.31↑$1.63 (4.99%)32.6834.833.97M
2024-02-0731.7532.41↑$0.66 (2.08%)31.2032.932.27M
2024-02-0632.0031.72↓$0.28 (-0.88%)30.7132.052.26M
2024-02-0532.6531.77↓$0.88 (-2.70%)31.5133.332.34M
2024-02-0231.2532.51↑$1.26 (4.03%)31.1632.983.20M
2024-02-0131.6831.63↓$0.05 (-0.15%)30.9131.941.73M
2024-01-3131.6031.40↓$0.20 (-0.63%)30.8132.382.89M
2024-01-3032.3432.09↓$0.25 (-0.77%)31.5032.603.05M
2024-01-2931.0432.29↑$1.25 (4.03%)30.8932.323.22M
2024-01-2630.9430.85↓$0.09 (-0.29%)30.7932.112.33M
2024-01-2531.6831.07↓$0.61 (-1.93%)30.6531.942.91M
2024-01-2433.0331.26↓$1.77 (-5.36%)31.2433.252.51M
2024-01-2333.5632.57↓$0.99 (-2.95%)31.9633.603.61M
2024-01-2233.1833.30↑$0.12 (0.36%)32.6835.184.24M
2024-01-1932.1132.26↑$0.15 (0.47%)31.4932.391.80M
2024-01-1833.0231.85↓$1.17 (-3.54%)31.4633.172.45M
2024-01-1732.9832.36↓$0.62 (-1.88%)31.3333.283.27M
2024-01-1632.8333.63↑$0.80 (2.44%)32.8134.373.25M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$IOT search and destroy bears!!

0 Like Report
ihatenewegg

$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

0 Like Report