Samsara Inc.IOTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $27.59 | $27.91 | $26.21 | $26.41 | 11.08M |
| 1/30/2026 | $28.96 | $29.03 | $27.85 | $28.05 | 5.31M |
| 1/29/2026 | $29.81 | $29.85 | $28.18 | $29.09 | 13.38M |
| 1/28/2026 | $31.06 | $31.38 | $30.06 | $30.12 | 9.31M |
| 1/27/2026 | $32.26 | $32.26 | $30.41 | $30.58 | 8.09M |
| 1/26/2026 | $32.29 | $32.80 | $31.99 | $32.19 | 5.00M |
| 1/23/2026 | $32.36 | $32.50 | $31.71 | $32.10 | 4.87M |
| 1/22/2026 | $32.33 | $33.03 | $31.86 | $32.08 | 5.94M |
| 1/21/2026 | $31.90 | $32.36 | $31.25 | $31.80 | 6.21M |
| 1/20/2026 | $33.70 | $33.82 | $31.91 | $31.99 | 10.89M |
| 1/16/2026 | $34.23 | $35.87 | $34.07 | $34.89 | 8.00M |
| 1/15/2026 | $34.53 | $35.21 | $33.99 | $34.26 | 8.78M |
| 1/14/2026 | $33.72 | $34.90 | $33.37 | $33.85 | 7.47M |
| 1/13/2026 | $33.65 | $34.13 | $32.97 | $33.98 | 8.41M |
| 1/12/2026 | $33.43 | $33.78 | $32.72 | $33.46 | 8.16M |
| 1/9/2026 | $33.98 | $34.08 | $32.79 | $33.67 | 6.17M |
| 1/8/2026 | $35.84 | $36.05 | $33.52 | $33.80 | 6.39M |
| 1/7/2026 | $35.00 | $36.89 | $34.92 | $36.31 | 6.75M |
| 1/6/2026 | $34.34 | $35.17 | $33.63 | $34.96 | 7.75M |
| 1/5/2026 | $34.00 | $35.18 | $33.80 | $34.28 | 5.29M |
| 1/2/2026 | $35.90 | $35.91 | $33.67 | $33.92 | 4.52M |
| 12/31/2025 | $35.82 | $35.97 | $35.30 | $35.45 | 2.86M |
| 12/30/2025 | $36.13 | $36.28 | $35.71 | $35.97 | 3.62M |
| 12/29/2025 | $36.31 | $36.82 | $36.06 | $36.28 | 3.18M |
| 12/26/2025 | $36.69 | $37.06 | $36.43 | $36.48 | 2.48M |
| 12/24/2025 | $37.05 | $37.25 | $36.50 | $36.56 | 1.49M |
| 12/23/2025 | $38.05 | $38.31 | $36.80 | $37.15 | 3.91M |
| 12/22/2025 | $38.28 | $38.77 | $38.01 | $38.37 | 3.40M |
| 12/19/2025 | $38.28 | $38.76 | $37.82 | $38.19 | 13.25M |
| 12/18/2025 | $38.70 | $39.00 | $38.12 | $38.15 | 7.02M |
| 12/17/2025 | $39.34 | $39.34 | $38.05 | $38.23 | 5.30M |
| 12/16/2025 | $39.68 | $40.56 | $38.79 | $38.98 | 6.13M |
| 12/15/2025 | $41.61 | $41.61 | $39.60 | $39.67 | 9.32M |
| 12/12/2025 | $43.65 | $43.70 | $40.78 | $41.39 | 6.76M |
| 12/11/2025 | $44.87 | $45.50 | $43.72 | $43.85 | 5.46M |
| 12/10/2025 | $44.83 | $45.06 | $43.54 | $45.02 | 5.80M |
| 12/9/2025 | $44.57 | $45.11 | $43.54 | $43.79 | 7.01M |
| 12/8/2025 | $45.43 | $45.60 | $43.09 | $43.76 | 9.02M |
| 12/5/2025 | $41.92 | $47.47 | $41.52 | $45.22 | 21.63M |
| 12/4/2025 | $39.66 | $41.10 | $38.88 | $40.71 | 11.67M |
| 12/3/2025 | $38.12 | $39.25 | $37.51 | $39.01 | 4.85M |
| 12/2/2025 | $37.64 | $38.35 | $37.14 | $37.98 | 4.72M |
| 12/1/2025 | $37.14 | $38.31 | $36.88 | $37.27 | 4.45M |
| 11/28/2025 | $37.79 | $38.47 | $37.54 | $38.03 | 2.08M |
| 11/26/2025 | $37.37 | $37.61 | $36.99 | $37.35 | 2.64M |
| 11/25/2025 | $36.14 | $37.53 | $35.88 | $37.45 | 4.06M |
| 11/24/2025 | $37.50 | $37.50 | $36.18 | $36.28 | 7.71M |
| 11/21/2025 | $35.11 | $37.00 | $34.78 | $36.72 | 5.67M |
| 11/20/2025 | $36.93 | $37.49 | $34.93 | $35.03 | 4.08M |
| 11/19/2025 | $36.46 | $36.73 | $35.56 | $36.45 | 3.06M |
| 11/18/2025 | $36.25 | $37.14 | $35.96 | $36.29 | 3.63M |
| 11/17/2025 | $37.54 | $37.79 | $36.08 | $36.45 | 4.81M |
| 11/14/2025 | $37.73 | $39.17 | $37.61 | $37.81 | 2.74M |
| 11/13/2025 | $39.32 | $39.79 | $38.35 | $38.72 | 5.87M |
| 11/12/2025 | $39.84 | $40.38 | $39.28 | $39.44 | 5.03M |
| 11/11/2025 | $39.47 | $40.24 | $38.98 | $39.83 | 3.99M |
| 11/10/2025 | $39.18 | $40.15 | $38.71 | $39.83 | 3.97M |
| 11/7/2025 | $37.53 | $39.08 | $36.73 | $38.83 | 3.94M |
| 11/6/2025 | $38.84 | $39.04 | $36.96 | $38.10 | 4.23M |
| 11/5/2025 | $38.31 | $38.97 | $37.97 | $38.75 | 2.83M |