Dark

IOT
Samsara Inc.
stock NYSE

At Close

Apr 14, 2026 3:59:57 PM EDT

26.51USD-0.301%(-0.08)5,549,885

25.24Bid 26.51Ask 1.27Spread

Pre-market

Apr 14, 2026 9:23:30 AM EDT

26.85USD+0.964%(+0.26)7,647

After-hours

Apr 14, 2026 4:45:30 PM EDT

26.60USD+0.339%(+0.09)11,926

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-14	27.0300	27.3900	26.270000	26.5100	-0.301%	5,549,885	0.000%
2026-04-13	26.0200	26.7350	25.670000	26.5900	+2.863%	6,507,857	-0.301%
2026-04-10	26.8100	26.9000	25.100000	25.8500	-3.724%	8,267,671	+2.553%
2026-04-09	28.9200	29.0800	26.400000	26.8500	-8.362%	8,147,786	-1.266%
2026-04-08	32.0400	32.4900	29.230000	29.3000	-3.840%	6,392,841	-9.522%
2026-04-07	31.2300	31.5400	29.970000	30.4700	-3.116%	3,539,276	-12.996%
2026-04-06	32.2600	32.5100	31.395000	31.4500	-2.511%	5,389,090	-15.707%
2026-04-02	31.6300	32.7450	30.550000	32.2600	+1.319%	3,902,193	-17.824%
2026-04-01	32.1700	32.2900	31.170000	31.8400	+0.473%	4,680,232	-16.740%
2026-03-31	31.0300	31.9300	30.440000	31.6900	+3.427%	5,187,985	-16.346%
2026-03-30	29.9900	31.3500	29.880000	30.6400	+2.992%	4,953,816	-13.479%
2026-03-27	31.4400	31.4400	29.640000	29.7500	-6.711%	5,377,399	-10.891%
2026-03-26	31.6000	32.9900	31.360000	31.8900	+0.126%	4,758,407	-16.870%
2026-03-25	32.5000	33.1400	31.320400	31.8500	-0.748%	4,719,047	-16.766%
2026-03-24	32.7400	32.9650	31.360000	32.0900	-3.343%	5,474,338	-17.389%
2026-03-23	33.4300	33.7300	32.450000	33.2000	+0.211%	5,625,778	-20.151%
2026-03-20	33.2100	34.0300	32.480000	33.1300	-1.575%	8,293,700	-19.982%
2026-03-19	33.6800	34.6950	33.595000	33.6600	-0.059%	6,269,070	-21.242%
2026-03-18	33.3300	34.5000	33.000000	33.6800	-0.089%	5,315,329	-21.289%
2026-03-17	32.6100	34.2720	32.400100	33.7100	+3.500%	7,244,248	-21.359%
2026-03-16	31.8500	32.6350	31.570000	32.5700	+2.680%	8,494,926	-18.606%
2026-03-13	31.9000	32.2850	31.170000	31.7200	-0.439%	7,980,373	-16.425%
2026-03-12	32.2700	32.6700	31.370000	31.8600	-0.686%	7,896,270	-16.792%
2026-03-11	33.3900	33.5300	31.220000	32.0800	-2.492%	7,814,584	-17.363%
2026-03-10	34.1100	34.5000	32.530000	32.9000	-3.689%	11,300,356	-19.422%
2026-03-09	35.2000	35.5500	33.650000	34.1600	-3.394%	15,507,353	-22.395%
2026-03-06	32.1900	35.5550	31.420000	35.3600	+19.540%	33,401,753	-25.028%
2026-03-05	29.0500	30.4600	28.780000	29.5800	+3.102%	19,648,617	-10.379%
2026-03-04	28.8500	29.3800	28.440000	28.6900	-0.864%	4,456,431	-7.598%
2026-03-03	28.4100	29.6250	27.930000	28.9400	-0.584%	7,308,496	-8.397%
2026-03-02	28.0000	29.3800	27.876600	29.1100	+0.727%	6,747,053	-8.932%
2026-02-27	27.8500	28.9700	27.680000	28.9000	-0.207%	7,965,755	-8.270%
2026-02-26	27.7800	29.1250	27.510000	28.9600	+5.539%	8,584,534	-8.460%
2026-02-25	26.2500	27.6450	25.970000	27.4400	+5.255%	6,431,682	-3.389%
2026-02-24	24.6400	26.5400	24.320000	26.0700	+5.461%	6,092,407	+1.688%
2026-02-23	26.3000	26.3000	24.130000	24.7200	-7.727%	6,875,749	+7.241%
2026-02-20	26.2600	27.8300	26.200000	26.7900	-0.037%	4,250,422	-1.045%
2026-02-19	26.6900	27.5900	26.670000	26.8000	-0.483%	6,292,596	-1.082%
2026-02-18	26.1700	27.3700	25.800000	26.9300	+2.943%	5,989,011	-1.560%
2026-02-17	26.8300	26.9900	25.380000	26.1600	-4.246%	12,748,390	+1.338%
2026-02-13	27.0000	27.7600	26.680000	27.3200	+2.437%	9,506,896	-2.965%
2026-02-12	27.7000	28.2300	25.810000	26.6700	-3.892%	11,502,958	-0.600%
2026-02-11	28.2800	28.2800	26.600000	27.7500	-0.538%	7,797,390	-4.468%
2026-02-10	27.4250	28.2100	27.310000	27.9000	+2.461%	10,728,100	-4.982%
2026-02-09	25.1500	27.2600	24.890000	27.2300	+7.120%	12,113,963	-2.644%
2026-02-06	24.8000	25.4400	23.850000	25.4200	+4.825%	7,638,339	+4.288%
2026-02-05	24.7500	25.1300	23.900000	24.2500	-3.386%	11,331,687	+9.320%
2026-02-04	24.3100	25.4700	23.380000	25.1000	+1.826%	15,668,504	+5.618%
2026-02-03	26.3300	26.3300	23.710000	24.6500	-6.664%	19,394,201	+7.546%
2026-02-02	27.5950	27.9100	26.210000	26.4100	-5.847%	11,089,021	+0.379%
2026-01-30	28.9600	29.0300	27.845000	28.0500	-3.575%	5,312,742	-5.490%
2026-01-29	29.8100	29.8500	28.180000	29.0900	-3.420%	13,380,868	-8.869%
2026-01-28	31.0600	31.3800	30.060100	30.1200	-1.504%	9,314,338	-11.985%
2026-01-27	32.2600	32.2600	30.410000	30.5800	-5.002%	8,088,296	-13.309%
2026-01-26	32.2900	32.8000	31.990000	32.1900	+0.280%	4,976,291	-17.645%
2026-01-23	32.3600	32.5000	31.710000	32.1000	+0.062%	4,871,345	-17.414%
2026-01-22	32.3300	33.0250	31.860000	32.0800	+0.881%	5,938,111	-17.363%
2026-01-21	31.9000	32.3583	31.250000	31.8000	-0.594%	6,211,198	-16.635%
2026-01-20	33.7000	33.8199	31.910000	31.9900	-8.312%	10,898,958	-17.130%
2026-01-16	34.2300	35.8700	34.070000	34.8900	+1.839%	7,998,632	-24.018%
2026-01-15	34.5300	35.2100	33.995000	34.2600	+1.211%	8,778,596	-22.621%
2026-01-14	33.7200	34.9000	33.370000	33.8500	-0.383%	7,467,645	-21.684%
2026-01-13	33.6500	34.1300	32.970000	33.9800	+1.554%	8,404,297	-21.984%
2026-01-12	33.4300	33.7800	32.715000	33.4600	-0.624%	8,164,500	-20.771%
2026-01-09	33.9800	34.0840	32.790000	33.6700	-0.385%	6,027,222	-21.265%
2026-01-08	35.8400	36.0500	33.520000	33.8000	-6.913%	6,388,351	-21.568%
2026-01-07	35.0000	36.8900	34.920000	36.3100	+3.862%	6,752,656	-26.990%
2026-01-06	34.3400	35.1650	33.625000	34.9600	+1.984%	7,746,681	-24.170%
2026-01-05	34.0000	35.1800	33.800000	34.2800	+1.061%	5,288,446	-22.666%
2026-01-02	35.9000	35.9100	33.670000	33.9200	-4.316%	4,515,303	-21.846%
2025-12-31	35.8200	35.9700	35.295000	35.4500	-1.473%	2,857,654	-25.219%
2025-12-30	36.1300	36.2800	35.710400	35.9800	-0.827%	3,619,652	-26.320%
2025-12-29	36.3100	36.8200	36.060000	36.2800	-0.548%	3,179,128	-26.929%
2025-12-26	36.6900	37.0550	36.430000	36.4800	-0.219%	2,484,116	-27.330%
2025-12-24	37.0500	37.2500	36.500000	36.5600	-1.588%	1,489,400	-27.489%
2025-12-23	38.0500	38.3100	36.800000	37.1500	-3.180%	3,913,270	-28.641%
2025-12-22	38.2800	38.7700	38.010000	38.3700	+0.471%	3,399,206	-30.910%
2025-12-19	38.2800	38.7600	37.820000	38.1900	+0.105%	13,254,764	-30.584%
2025-12-18	38.7000	39.0000	38.120000	38.1500	-0.209%	7,015,617	-30.511%
2025-12-17	39.3400	39.3400	38.050000	38.2300	-1.924%	5,297,981	-30.657%
2025-12-16	39.6800	40.5550	38.790000	38.9800	-1.739%	6,129,126	-31.991%
2025-12-15	41.6100	41.6100	39.600000	39.6700	-4.156%	9,317,677	-33.174%
2025-12-12	43.6500	43.6950	40.780000	41.3900	-5.610%	6,764,817	-35.951%
2025-12-11	44.8700	45.5000	43.720000	43.8500	-2.599%	5,455,546	-39.544%
2025-12-10	44.8300	45.0600	43.540000	45.0200	+2.809%	5,801,124	-41.115%
2025-12-09	44.5700	45.1100	43.540000	43.7900	+0.069%	7,014,932	-39.461%
2025-12-08	45.4300	45.5993	43.090000	43.7600	-3.229%	9,023,372	-39.420%
2025-12-05	41.9200	47.4700	41.520000	45.2200	+11.078%	21,626,727	-41.375%
2025-12-04	39.6600	41.1000	38.880000	40.7100	+4.358%	11,667,235	-34.881%
2025-12-03	38.1200	39.2482	37.510000	39.0100	+2.712%	4,850,362	-32.043%
2025-12-02	37.6400	38.3500	37.139600	37.9800	+1.905%	4,720,631	-30.200%
2025-12-01	37.1400	38.3100	36.880300	37.2700	-1.998%	4,454,858	-28.870%
2025-11-28	37.7900	38.4680	37.540000	38.0300	+1.821%	2,076,473	-30.292%
2025-11-26	37.3700	37.6100	36.990000	37.3500	-0.267%	2,636,561	-29.023%
2025-11-25	36.1400	37.5250	35.880000	37.4500	+3.225%	4,055,709	-29.212%
2025-11-24	37.5000	37.5000	36.180000	36.2800	-1.198%	7,707,093	-26.929%
2025-11-21	35.1100	37.0000	34.780000	36.7200	+4.824%	5,667,628	-27.805%
2025-11-20	36.9300	37.4900	34.930000	35.0300	-3.896%	4,076,951	-24.322%
2025-11-19	36.4600	36.7300	35.560000	36.4500	+0.441%	3,056,997	-27.270%
2025-11-18	36.2500	37.1400	35.960000	36.2900	-0.439%	3,626,018	-26.950%
2025-11-17	37.5400	37.7900	36.080000	36.4500	-3.597%	4,805,938	-27.270%
2025-11-14	37.7300	39.1750	37.610000	37.8100	-2.350%	2,737,148	-29.886%
2025-11-13	39.3200	39.7910	38.345000	38.7200	-1.826%	5,868,085	-31.534%
2025-11-12	39.8400	40.3800	39.285000	39.4400	-0.979%	5,032,189	-32.784%
2025-11-11	39.4650	40.2399	38.980000	39.8300	0.000%	3,994,390	-33.442%
2025-11-10	39.1800	40.1500	38.710000	39.8300	+2.575%	3,970,069	-33.442%
2025-11-07	37.5250	39.0800	36.730000	38.8300	+1.916%	3,937,816	-31.728%
2025-11-06	38.8400	39.0379	36.960000	38.1000	-1.677%	4,229,849	-30.420%
2025-11-05	38.3100	38.9700	37.970000	38.7500	+0.077%	2,830,180	-31.587%
2025-11-04	39.5800	39.8300	38.070000	38.7200	-4.371%	4,980,686	-31.534%
2025-11-03	40.2800	41.2700	39.890000	40.4900	+0.797%	3,771,019	-34.527%
2025-10-31	38.9300	40.3050	38.580000	40.1700	+4.148%	4,395,513	-34.005%
2025-10-30	38.7900	39.3950	38.440000	38.5700	-1.907%	2,542,297	-31.268%
2025-10-29	39.5400	40.3600	39.200000	39.3200	-1.675%	2,380,365	-32.579%
2025-10-28	40.0000	40.7200	39.835000	39.9900	+0.200%	3,099,857	-33.708%
2025-10-27	39.9500	40.0900	39.600000	39.9100	+1.682%	2,706,837	-33.576%
2025-10-24	39.1500	39.5100	38.900000	39.2500	+1.552%	2,740,083	-32.459%
2025-10-23	38.0500	38.7703	38.030000	38.6500	+1.337%	1,686,419	-31.410%
2025-10-22	38.8300	39.2500	37.740000	38.1400	-2.580%	2,398,645	-30.493%
2025-10-21	37.4200	39.2200	37.050000	39.1500	+5.214%	5,576,176	-32.286%
2025-10-20	36.9600	37.5700	36.745000	37.2100	+1.834%	2,266,480	-28.756%
2025-10-17	36.0300	36.7300	35.840000	36.5400	+0.329%	2,528,148	-27.449%
2025-10-16	38.0700	38.4900	35.865000	36.4200	-3.421%	2,958,848	-27.210%
2025-10-15	38.4100	38.5000	37.250000	37.7100	-0.868%	3,620,367	-29.700%
2025-10-14	36.7600	38.1650	36.060000	38.0400	+1.278%	3,810,627	-30.310%
2025-10-13	37.6200	37.8000	36.615000	37.5600	+1.899%	2,856,130	-29.420%
2025-10-10	40.1900	40.1900	36.850000	36.8600	-8.011%	3,819,698	-28.079%
2025-10-09	39.9400	40.5900	39.610000	40.0700	-0.546%	4,073,948	-33.841%
2025-10-08	39.0650	40.4250	38.710000	40.2900	+4.055%	10,266,846	-34.202%
2025-10-07	40.3200	40.3800	37.250000	38.7200	-3.393%	8,393,980	-31.534%
2025-10-06	39.6700	40.4450	39.120000	40.0800	+2.506%	5,323,636	-33.857%
2025-10-03	39.2200	39.4700	38.755000	39.1000	-0.077%	3,447,890	-32.199%
2025-10-02	38.5000	39.3900	38.080100	39.1300	+2.623%	6,888,782	-32.251%
2025-10-01	38.1200	38.9050	37.095000	38.1300	+2.362%	6,746,212	-30.475%
2025-09-30	37.2100	37.4900	35.860000	37.2500	+0.081%	5,923,806	-28.832%
2025-09-29	38.1400	38.2200	37.050000	37.2200	-2.104%	4,368,014	-28.775%
2025-09-26	38.4500	38.4500	37.010000	38.0200	-1.272%	8,755,767	-30.274%
2025-09-25	36.8400	38.6051	35.770000	38.5100	+4.250%	7,171,034	-31.161%
2025-09-24	38.3300	38.4700	36.900000	36.9400	-3.827%	3,732,395	-28.235%
2025-09-23	39.3800	39.5700	38.390000	38.4100	-2.289%	4,399,410	-30.982%
2025-09-22	39.8800	39.9464	38.860000	39.3100	-1.921%	4,637,842	-32.562%
2025-09-19	40.0000	40.2700	39.445000	40.0800	+0.275%	5,937,883	-33.857%
2025-09-18	39.4300	40.8100	39.110000	39.9700	+2.830%	6,284,671	-33.675%
2025-09-17	39.4600	39.7000	38.520000	38.8700	-1.545%	9,149,433	-31.798%
2025-09-16	39.3250	39.6650	38.980000	39.4800	+0.076%	4,374,547	-32.852%
2025-09-15	38.5000	39.7900	38.130000	39.4500	+3.110%	5,568,899	-32.801%
2025-09-12	38.9900	39.1550	38.125000	38.2600	-1.111%	5,905,221	-30.711%
2025-09-11	39.0100	39.2700	38.280000	38.6900	-0.155%	6,424,057	-31.481%
2025-09-10	38.9200	39.0200	37.710000	38.7500	+0.389%	8,949,137	-31.587%
2025-09-09	40.0000	40.1000	37.370000	38.6000	-7.055%	16,432,496	-31.321%
2025-09-08	42.2200	42.4900	40.500000	41.5300	-1.330%	9,276,329	-36.167%
2025-09-05	40.3900	42.8716	38.390000	42.0900	+17.439%	23,981,779	-37.016%
2025-09-04	35.0000	36.4900	34.690000	35.8400	+0.929%	9,995,414	-26.032%
2025-09-03	35.7250	36.1100	35.215000	35.5100	+0.056%	6,093,937	-25.345%
2025-09-02	35.4400	35.9050	34.730000	35.4900	-1.799%	4,389,012	-25.303%
2025-08-29	36.4800	36.8200	35.880000	36.1400	-0.850%	3,663,990	-26.646%
2025-08-28	35.8800	37.0450	35.825000	36.4500	+2.244%	5,405,385	-27.270%
2025-08-27	33.9900	35.7750	33.970000	35.6500	+6.101%	4,553,989	-25.638%
2025-08-26	34.4000	34.5700	33.440000	33.6000	-2.326%	7,609,931	-21.101%
2025-08-25	34.8500	35.3500	34.340000	34.4000	-1.121%	6,681,487	-22.936%
2025-08-22	32.7400	34.9900	32.550000	34.7900	+5.938%	5,980,429	-23.800%
2025-08-21	32.7000	33.0450	32.280000	32.8400	-0.485%	2,636,771	-19.275%
2025-08-20	32.8300	33.1100	32.060000	33.0000	-0.362%	3,047,815	-19.667%
2025-08-19	34.0000	34.1953	33.025000	33.1200	-2.301%	3,330,310	-19.958%
2025-08-18	33.3600	34.0920	33.210000	33.9000	+1.103%	2,813,424	-21.799%
2025-08-15	32.7500	33.6950	32.410000	33.5300	+4.066%	3,776,265	-20.936%
2025-08-14	32.4200	32.5799	31.680000	32.2200	-2.364%	6,173,889	-17.722%
2025-08-13	32.8200	33.0900	32.310000	33.0000	+0.948%	6,848,918	-19.667%
2025-08-12	32.7100	33.0000	32.060000	32.6900	+0.585%	5,197,376	-18.905%
2025-08-11	33.9800	34.4199	32.360000	32.5000	-3.675%	7,183,206	-18.431%
2025-08-08	34.6100	35.1000	33.700000	33.7400	-2.429%	4,809,435	-21.429%
2025-08-07	37.2300	37.4000	34.080000	34.5800	-5.956%	7,472,549	-23.337%
2025-08-06	36.2100	36.8700	35.850000	36.7700	+2.395%	4,088,934	-27.903%
2025-08-05	37.7700	37.8300	35.750000	35.9100	-4.495%	4,883,051	-26.177%
2025-08-04	36.4400	37.8600	36.440000	37.6000	+4.415%	2,633,429	-29.495%
2025-08-01	37.2600	37.3300	35.560000	36.0100	-5.312%	4,417,763	-26.382%
2025-07-31	39.1100	39.4199	37.870000	38.0300	-1.298%	2,660,071	-30.292%
2025-07-30	39.4100	39.6600	38.390000	38.5300	-1.809%	4,673,369	-31.196%
2025-07-29	40.0800	40.2900	38.321000	39.2400	-1.059%	3,239,254	-32.441%
2025-07-28	39.1000	40.7800	38.850000	39.6600	+1.718%	6,826,485	-33.157%
2025-07-25	38.3500	39.0100	37.770000	38.9900	+2.282%	1,989,552	-32.008%
2025-07-24	38.5100	38.7600	38.000000	38.1200	-1.269%	2,913,671	-30.456%
2025-07-23	38.0200	39.0808	37.685000	38.6100	+2.224%	2,739,956	-31.339%
2025-07-22	38.2900	38.3200	37.525000	37.7700	-0.996%	4,105,463	-29.812%
2025-07-21	39.4700	39.5499	38.150000	38.1500	-2.778%	6,126,414	-30.511%
2025-07-18	38.3400	39.2700	37.882800	39.2400	+2.857%	4,421,329	-32.441%
2025-07-17	37.9900	38.4800	37.730000	38.1500	+0.421%	3,192,910	-30.511%
2025-07-16	37.8200	37.9900	36.800000	37.9900	+0.984%	3,056,135	-30.218%
2025-07-15	37.9300	38.0500	37.130000	37.6200	+0.160%	3,034,804	-29.532%
2025-07-14	37.3000	37.7300	36.880000	37.5600	+0.455%	4,648,819	-29.420%
2025-07-11	37.6900	37.8900	36.860000	37.3900	-0.796%	4,123,803	-29.099%
2025-07-10	39.4000	39.5300	37.625000	37.6900	-4.048%	4,699,485	-29.663%
2025-07-09	38.9800	39.6100	38.680000	39.2800	+1.814%	4,201,196	-32.510%
2025-07-08	39.3000	39.3550	38.460000	38.5800	-1.279%	4,657,981	-31.286%
2025-07-07	39.0400	39.2700	38.530000	39.0800	-0.077%	4,006,069	-32.165%
2025-07-03	38.5000	39.5200	38.400000	39.1100	+1.902%	4,626,570	-32.217%
2025-07-02	38.9700	39.1600	37.950000	38.3800	-1.992%	6,666,553	-30.928%
2025-07-01	39.7400	40.0500	38.210000	39.1600	-1.559%	5,525,884	-32.303%
2025-06-30	40.0200	40.1824	38.990000	39.7800	+0.455%	7,598,940	-33.358%
2025-06-27	39.5200	40.5900	39.160000	39.6000	-0.302%	29,780,469	-33.056%
2025-06-26	39.6200	40.0100	38.470000	39.7200	+2.768%	5,718,162	-33.258%
2025-06-25	40.6300	41.0400	38.650000	38.6500	-4.047%	8,029,542	-31.410%
2025-06-24	39.8200	40.3500	39.005000	40.2800	+2.677%	7,598,676	-34.186%
2025-06-23	39.0900	39.7200	38.040000	39.2300	+0.153%	6,291,144	-32.424%
2025-06-20	38.6200	39.3600	38.160000	39.1700	+1.241%	11,061,218	-32.321%
2025-06-18	38.0500	39.3899	37.800000	38.6900	+1.230%	7,723,969	-31.481%
2025-06-17	38.7700	39.0200	38.100000	38.2200	-2.301%	6,780,315	-30.638%
2025-06-16	39.4100	39.6400	38.620000	39.1200	-0.230%	8,021,507	-32.234%
2025-06-13	39.7500	40.2300	38.740000	39.2100	-3.637%	5,493,543	-32.390%
2025-06-12	41.0600	41.3000	40.080000	40.6900	-3.897%	9,472,065	-34.849%
2025-06-11	41.5400	42.8900	41.000000	42.3400	+0.954%	7,956,185	-37.388%
2025-06-10	40.6200	42.2300	39.210000	41.9400	-6.154%	18,681,645	-36.791%
2025-06-09	45.1100	45.4300	44.310000	44.6900	-0.909%	5,082,024	-40.680%
2025-06-06	42.7500	45.8150	41.600000	45.1000	-4.550%	14,851,387	-41.220%
2025-06-05	47.4000	48.4050	46.890000	47.2500	+1.113%	8,164,937	-43.894%
2025-06-04	46.0550	47.0100	45.917500	46.7300	+1.875%	4,439,166	-43.270%
2025-06-03	46.5500	46.9200	45.560000	45.8700	-1.651%	4,327,954	-42.206%
2025-06-02	46.5200	47.5400	45.635000	46.6400	+0.215%	3,899,639	-43.160%
2025-05-30	45.4200	46.6800	45.145000	46.5400	+1.660%	6,667,065	-43.038%
2025-05-29	46.6900	46.7800	45.370000	45.7800	-1.506%	2,815,001	-42.093%
2025-05-28	46.8600	47.0998	46.060000	46.4800	-0.663%	3,029,849	-42.965%
2025-05-27	46.4100	47.0700	45.860100	46.7900	+2.835%	2,370,210	-43.343%
2025-05-23	45.1600	46.1100	44.970000	45.5000	-1.387%	1,910,159	-41.736%
2025-05-22	45.5900	46.6000	45.350000	46.1400	+1.073%	3,065,706	-42.544%
2025-05-21	47.0200	47.4900	45.620000	45.6500	-3.509%	2,081,282	-41.928%
2025-05-20	47.1600	47.6350	47.020000	47.3100	-0.651%	1,587,209	-43.965%
2025-05-19	46.4600	47.6750	46.010000	47.6200	+0.422%	2,438,451	-44.330%
2025-05-16	47.0300	47.8700	46.800000	47.4200	+1.044%	2,950,007	-44.095%
2025-05-15	47.4300	47.6500	46.530000	46.9300	-1.697%	1,974,664	-43.512%
2025-05-14	46.8200	47.8400	46.820000	47.7400	+2.380%	3,302,516	-44.470%
2025-05-13	45.5600	47.0650	45.200000	46.6300	+3.050%	1,591,344	-43.148%
2025-05-12	44.9000	45.6999	44.820000	45.2500	+4.503%	3,137,147	-41.414%
2025-05-09	43.5500	43.9095	42.359200	43.3000	-0.276%	2,002,435	-38.776%
2025-05-08	42.6000	43.8800	42.360000	43.4200	+3.480%	2,188,916	-38.945%
2025-05-07	41.3800	42.1500	41.230000	41.9600	+1.353%	2,934,410	-36.821%
2025-05-06	40.5000	41.7700	40.217000	41.4000	+0.097%	2,188,493	-35.966%
2025-05-05	40.9300	42.1900	40.930000	41.3600	-0.072%	2,301,028	-35.904%
2025-05-02	41.2000	41.9800	40.810000	41.3900	+3.346%	2,604,519	-35.951%
2025-05-01	40.2500	41.0700	39.680000	40.0500	+0.983%	2,185,896	-33.808%
2025-04-30	37.8700	39.7000	37.070100	39.6600	+1.070%	2,426,361	-33.157%
2025-04-29	39.8900	40.3800	39.090000	39.2400	-1.407%	2,310,897	-32.441%
2025-04-28	39.4200	40.2899	39.010000	39.8000	+0.964%	2,280,224	-33.392%
2025-04-25	38.8000	39.7764	38.610000	39.4200	+0.510%	2,163,203	-32.750%
2025-04-24	37.5000	39.4750	37.500000	39.2200	+5.373%	3,159,652	-32.407%
2025-04-23	37.3500	39.0500	36.930000	37.2200	+4.934%	3,974,762	-28.775%
2025-04-22	35.9300	35.9500	34.340000	35.4700	-0.085%	6,647,055	-25.261%
2025-04-21	37.0000	37.1600	35.360000	35.5000	-5.384%	3,861,718	-25.324%
2025-04-17	38.2900	38.8900	36.915000	37.5200	-3.423%	2,785,058	-29.344%
2025-04-16	38.1300	39.2300	37.890000	38.8500	+0.440%	3,458,385	-31.763%
2025-04-15	37.6900	38.9700	37.315000	38.6800	+3.839%	3,029,347	-31.463%
2025-04-14	38.8900	38.9700	36.800000	37.2500	-1.429%	2,224,931	-28.832%
2025-04-11	37.2400	38.4000	36.760000	37.7900	+1.043%	2,642,455	-29.849%
2025-04-10	38.5000	39.5750	36.771000	37.4000	-5.220%	4,498,997	-29.118%
2025-04-09	33.6900	39.9700	33.690000	39.4600	+15.515%	8,079,051	-32.818%
2025-04-08	35.0000	35.6500	33.460000	34.1600	+1.546%	9,512,397	-22.395%
2025-04-07	31.5200	35.1470	31.400000	33.6400	+0.538%	9,620,600	-21.195%
2025-04-04	33.0800	33.8800	31.660000	33.4600	-1.906%	13,035,956	-20.771%
2025-04-03	35.0100	35.6399	33.030000	34.1100	-10.237%	10,860,615	-22.281%
2025-04-02	37.8600	38.8100	37.330000	38.0000	-2.062%	6,526,415	-30.237%
2025-04-01	38.3900	38.8200	37.350000	38.8000	+1.226%	3,798,071	-31.675%
2025-03-31	37.6000	38.3500	36.550000	38.3300	-1.541%	3,866,587	-30.837%
2025-03-28	40.2400	40.6700	38.585000	38.9300	-4.302%	4,265,124	-31.903%
2025-03-27	41.2000	41.3700	40.170000	40.6800	-2.376%	3,052,986	-34.833%
2025-03-26	42.5100	42.7500	41.130000	41.6700	-2.206%	3,499,958	-36.381%
2025-03-25	42.4600	43.2600	42.190000	42.6100	+1.260%	3,053,727	-37.785%
2025-03-24	41.3100	42.3900	41.290000	42.0800	+4.781%	3,115,693	-37.001%
2025-03-21	39.4700	40.4900	38.700100	40.1600	+1.697%	6,533,243	-33.989%
2025-03-20	39.5100	40.4550	39.210000	39.4900	-0.829%	3,311,989	-32.869%
2025-03-19	38.3300	40.5100	38.330000	39.8200	+4.487%	5,520,123	-33.425%
2025-03-18	37.9100	38.2500	36.880000	38.1100	-2.182%	4,022,496	-30.438%
2025-03-17	38.0100	39.4250	37.450000	38.9600	+2.365%	5,313,098	-31.956%
2025-03-14	37.9200	38.8800	37.733100	38.0600	+2.477%	5,574,786	-30.347%
2025-03-13	37.5400	38.3200	36.770000	37.1400	-2.315%	5,541,054	-28.621%
2025-03-12	37.0000	39.2100	37.000000	38.0200	+5.905%	7,367,929	-30.274%
2025-03-11	34.0500	36.7000	34.000000	35.9000	+5.402%	6,744,878	-26.156%
2025-03-10	35.9500	35.9600	32.970000	34.0600	-3.676%	10,706,903	-22.167%
2025-03-07	39.0000	39.9900	34.330100	35.3600	-15.568%	13,074,294	-25.028%
2025-03-06	42.5000	44.1000	41.720000	41.8800	-3.923%	6,001,153	-36.700%
2025-03-05	44.2600	44.5400	43.070000	43.5900	-1.291%	4,261,883	-39.183%
2025-03-04	44.8500	45.5400	43.080000	44.1600	-3.623%	5,362,626	-39.968%
2025-03-03	48.6100	48.6573	45.545000	45.8200	-3.901%	4,251,824	-42.143%
2025-02-28	47.4000	48.4700	46.800000	47.6800	+0.676%	5,700,234	-44.400%
2025-02-27	50.3100	51.0100	47.260000	47.3600	-5.356%	2,341,099	-44.024%
2025-02-26	50.1100	50.6200	49.620000	50.0400	+0.060%	3,744,346	-47.022%
2025-02-25	50.0300	50.1000	47.510000	50.0100	-1.225%	4,104,488	-46.991%
2025-02-24	52.7300	53.0000	49.410000	50.6300	-4.146%	3,982,848	-47.640%
2025-02-21	55.1100	55.4250	51.950000	52.8200	-3.349%	3,913,222	-49.811%
2025-02-20	58.2650	58.4300	52.171600	54.6500	-7.105%	6,865,377	-51.491%
2025-02-19	61.0000	61.8999	58.140000	58.8300	-3.494%	5,263,623	-54.938%
2025-02-18	59.4700	61.1400	59.350000	60.9600	+3.392%	4,317,523	-56.512%
2025-02-14	56.6000	59.0400	55.720000	58.9600	+4.595%	3,527,674	-55.037%
2025-02-13	56.3800	56.5369	54.602100	56.3700	+1.076%	2,842,331	-52.971%
2025-02-12	54.2300	56.3700	53.760000	55.7700	+0.959%	2,651,425	-52.465%
2025-02-11	54.8900	55.7900	54.650000	55.2400	+0.400%	2,404,272	-52.009%
2025-02-10	55.3700	56.0400	54.890000	55.0200	+0.788%	2,717,993	-51.818%
2025-02-07	54.4500	55.3000	54.050000	54.5900	+1.055%	3,244,269	-51.438%
2025-02-06	54.0100	54.4000	53.455000	54.0200	+0.037%	2,138,927	-50.926%
2025-02-05	52.9000	54.2700	52.200000	54.0000	+2.681%	2,458,046	-50.907%
2025-02-04	51.9500	52.7000	51.685000	52.5900	+2.295%	1,910,227	-49.591%
2025-02-03	49.9000	51.6800	49.195500	51.4100	-0.175%	2,783,716	-48.434%
2025-01-31	52.1500	52.9400	51.010000	51.5000	-0.942%	1,723,286	-48.524%
2025-01-30	51.2500	52.1500	50.970000	51.9900	+2.001%	1,816,501	-49.009%
2025-01-29	51.6100	51.8200	50.440000	50.9700	-1.640%	2,876,185	-47.989%
2025-01-28	49.7100	52.1600	48.652500	51.8200	+5.048%	3,286,132	-48.842%
2025-01-27	46.3800	49.6800	46.010000	49.3300	+2.366%	3,354,336	-46.260%
2025-01-24	48.2200	49.0100	47.870000	48.1900	+0.417%	2,785,906	-44.989%
2025-01-23	47.5000	48.0000	46.870000	47.9900	+0.376%	2,049,930	-44.759%
2025-01-22	47.5000	47.8600	46.610000	47.8100	+1.249%	2,302,649	-44.551%
2025-01-21	47.5000	47.8100	46.110000	47.2200	+0.747%	2,558,446	-43.859%
2025-01-17	46.2000	46.8700	45.450000	46.8700	+2.292%	2,275,944	-43.439%
2025-01-16	45.7600	46.3900	45.270000	45.8200	+0.328%	2,449,600	-42.143%
2025-01-15	45.0000	45.9900	44.710000	45.6700	+3.701%	3,455,929	-41.953%
2025-01-14	44.1500	44.7500	43.630000	44.0400	+1.172%	2,099,362	-39.805%
2025-01-13	43.0400	43.8300	42.830000	43.5300	-0.571%	1,844,660	-39.099%
2025-01-10	43.1100	44.1100	42.360000	43.7800	-0.905%	3,036,166	-39.447%
2025-01-08	42.8800	44.4850	42.540000	44.1800	+2.936%	2,714,774	-39.995%
2025-01-07	45.1000	45.2400	42.380000	42.9200	-4.559%	3,013,969	-38.234%
2025-01-06	46.5000	46.7750	44.726000	44.9700	-2.047%	1,815,243	-41.050%
2025-01-03	44.3000	45.9750	44.140000	45.9100	+4.365%	2,405,304	-42.257%
2025-01-02	44.4000	44.4050	43.045000	43.9900	+0.687%	2,157,706	-39.736%
2024-12-31	44.2800	44.6600	43.540000	43.6900	-0.501%	3,330,888	-39.322%
2024-12-30	43.5900	44.3200	43.170100	43.9100	-1.148%	2,031,219	-39.627%
2024-12-27	45.3100	45.3100	43.730100	44.4200	-2.502%	1,783,806	-40.320%
2024-12-26	45.6300	45.7100	44.785000	45.5600	+0.022%	1,524,522	-41.813%
2024-12-24	45.5000	45.8600	45.080000	45.5500	-0.175%	1,367,836	-41.800%
2024-12-23	44.8800	45.7800	44.320000	45.6300	+2.956%	3,791,362	-41.902%
2024-12-20	42.3900	44.4223	42.000000	44.3200	+3.867%	5,273,935	-40.185%
2024-12-19	44.0200	44.0600	42.470000	42.6700	-2.223%	3,896,233	-37.872%
2024-12-18	46.7200	46.9030	43.310000	43.6400	-6.712%	3,448,013	-39.253%
2024-12-17	46.8800	47.8200	46.375000	46.7800	-0.806%	5,786,869	-43.330%
2024-12-16	46.1700	47.3200	44.881200	47.1600	+2.344%	4,908,272	-43.787%
2024-12-13	46.2200	46.3900	45.000000	46.0800	-0.754%	3,877,141	-42.470%
2024-12-12	45.7200	46.5900	45.690000	46.4300	+0.065%	3,275,771	-42.903%
2024-12-11	45.2100	46.5300	44.590000	46.4000	+2.135%	4,566,228	-42.866%
2024-12-10	47.7200	48.2500	45.000000	45.4300	-9.376%	9,687,163	-41.646%
2024-12-09	51.7000	51.9300	49.800000	50.1300	-4.094%	5,881,638	-47.117%
2024-12-06	52.5300	54.4300	51.620000	52.2700	-5.188%	10,585,014	-49.283%
2024-12-05	55.6100	56.2000	54.870000	55.1300	-1.271%	4,662,324	-51.914%
2024-12-04	55.9200	56.7800	54.750000	55.8400	+2.215%	3,702,331	-52.525%
2024-12-03	52.9700	54.6700	52.400000	54.6300	+1.827%	2,722,337	-51.474%
2024-12-02	54.5100	55.2700	53.370000	53.6500	+0.299%	2,312,341	-50.587%
2024-11-29	54.1700	54.4301	53.170000	53.4900	-0.465%	998,740	-50.439%
2024-11-27	54.8800	55.2500	53.020000	53.7400	-2.979%	2,033,904	-50.670%
2024-11-26	55.5000	55.8900	54.430000	55.3900	-0.198%	1,805,563	-52.139%
2024-11-25	57.0500	57.5100	55.090000	55.5000	-1.508%	3,489,414	-52.234%
2024-11-22	55.2500	56.7600	54.770100	56.3500	+2.679%	3,236,605	-52.955%
2024-11-21	53.0100	55.3900	52.930000	54.8800	+4.275%	2,853,458	-51.695%
2024-11-20	52.6500	53.1700	51.240000	52.6300	+0.766%	1,930,268	-49.629%
2024-11-19	49.0000	52.2600	48.612700	52.2300	+5.536%	3,293,565	-49.244%
2024-11-18	49.8500	50.2700	49.300000	49.4900	-0.040%	1,866,037	-46.434%
2024-11-15	50.5350	50.5350	49.000000	49.5100	-2.750%	2,252,883	-46.455%
2024-11-14	52.8550	53.4300	50.715100	50.9100	-3.689%	2,407,838	-47.928%
2024-11-13	52.9400	53.9800	52.520000	52.8600	+0.994%	3,545,275	-49.849%
2024-11-12	52.0900	53.6200	51.900000	52.3400	-0.343%	2,390,381	-49.350%
2024-11-11	53.2400	53.6800	52.500000	52.5200	-0.379%	2,100,689	-49.524%
2024-11-08	52.2300	52.8100	51.420000	52.7200	+1.835%	2,103,201	-49.715%
2024-11-07	50.6000	51.8300	50.300000	51.7700	+3.004%	2,356,100	-48.793%
2024-11-06	49.5000	50.3000	48.774900	50.2600	+4.187%	4,692,807	-47.254%
2024-11-05	46.5600	48.5100	46.110000	48.2400	+3.386%	2,122,771	-45.046%
2024-11-04	45.9800	47.2600	45.760000	46.6600	+0.952%	1,550,398	-43.185%
2024-11-01	48.0000	48.0000	45.980000	46.2200	-3.285%	2,962,127	-42.644%
2024-10-31	48.6400	49.1100	47.670000	47.7900	-3.161%	1,831,947	-44.528%
2024-10-30	48.5100	49.7700	48.370000	49.3500	+1.585%	1,800,902	-46.282%
2024-10-29	47.6500	48.9300	47.301800	48.5800	+2.080%	1,261,051	-45.430%
2024-10-28	48.2500	48.2500	47.460000	47.5900	-0.210%	1,271,829	-44.295%
2024-10-25	48.3300	48.7980	47.660000	47.6900	-1.202%	1,679,732	-44.412%
2024-10-24	48.0900	48.6950	47.780000	48.2700	+2.116%	1,547,108	-45.080%
2024-10-23	46.5000	47.2900	46.060000	47.2700	+1.351%	2,036,147	-43.918%
2024-10-22	48.1900	48.4699	46.460000	46.6400	-5.088%	3,504,983	-43.160%
2024-10-21	49.6800	50.7900	48.910000	49.1400	-1.720%	1,626,704	-46.052%

.dark-mode .Kn73d4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kn73d4{ color: #333333; background-color: white; border: 2px solid #333333; }IOTSamsara Inc.stock NYSE

IOT
Samsara Inc.
stock NYSE