Dark

IOT
Samsara Inc.
stock NYSE

At Close

Aug 28, 2026 3:59:56 PM EDT

41.15USD-1.732%(-0.72)4,636,248

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 9:20:30 AM EDT

42.14USD+0.645%(+0.27)968

After-hours

Aug 28, 2026 4:59:30 PM EDT

41.42USD+0.668%(+0.27)645

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	41.9700	42.6300	41.0800	41.1500	-1.720%	4,636,248	0.000%
2026-08-27	40.8800	42.6800	40.5700	41.8700	+5.095%	5,187,014	-1.720%
2026-08-26	38.0700	40.2200	37.8361	39.8400	+1.788%	3,711,919	+3.288%
2026-08-25	39.8200	40.8400	38.5800	39.1400	-2.951%	4,055,402	+5.135%
2026-08-24	39.4000	41.2400	39.4000	40.3300	+0.976%	5,714,190	+2.033%
2026-08-21	39.0000	40.0090	38.0100	39.9400	+2.463%	3,133,102	+3.030%
2026-08-20	39.2500	40.1700	38.9100	38.9800	-0.561%	5,691,092	+5.567%
2026-08-19	39.7400	40.7500	39.1550	39.2000	-0.960%	3,665,166	+4.974%
2026-08-18	39.5000	40.7900	39.2900	39.5800	+1.487%	4,128,503	+3.967%
2026-08-17	39.3100	39.9200	38.0400	39.0000	-1.985%	5,652,156	+5.513%
2026-08-14	41.9800	42.0000	39.4900	39.7900	-3.281%	4,758,310	+3.418%
2026-08-13	39.5100	41.4050	39.3400	41.1400	+4.575%	4,066,089	+0.024%
2026-08-12	39.4900	40.3200	38.6800	39.3400	-2.431%	3,128,030	+4.601%
2026-08-11	39.4100	41.3500	38.7950	40.3200	+1.154%	4,364,953	+2.059%
2026-08-10	39.1200	40.4500	38.7600	39.8600	-2.495%	8,646,395	+3.236%
2026-08-07	39.5100	41.3700	39.4350	40.8800	+6.960%	6,705,912	+0.660%
2026-08-06	37.4700	38.3500	37.2400	38.2200	-1.317%	3,626,617	+7.666%
2026-08-05	39.0450	39.6500	38.1300	38.7300	+0.337%	3,205,465	+6.248%
2026-08-04	36.9850	38.8591	36.8663	38.6000	+3.959%	5,131,001	+6.606%
2026-08-03	37.8600	38.8399	36.9601	37.1300	-0.376%	4,468,932	+10.827%
2026-07-31	35.7700	37.6700	35.5446	37.2700	+4.106%	4,218,713	+10.411%
2026-07-30	37.9200	37.9200	35.7025	35.8000	-7.613%	5,279,521	+14.944%
2026-07-29	37.8100	39.9900	37.6900	38.7500	+3.333%	8,184,835	+6.194%
2026-07-28	35.6500	37.9500	35.5601	37.5000	+6.112%	6,735,618	+9.733%
2026-07-27	34.3100	36.5000	33.9000	35.3400	+6.735%	5,846,311	+16.440%
2026-07-24	31.9900	33.1800	31.5150	33.1100	+5.144%	4,945,974	+24.283%
2026-07-23	33.9500	34.1900	31.4700	31.4900	-5.521%	5,168,845	+30.676%
2026-07-22	35.8000	35.8000	33.2444	33.3300	-7.596%	5,942,409	+23.462%
2026-07-21	38.0000	38.7100	35.9600	36.0700	-6.433%	6,507,116	+14.084%
2026-07-20	37.7000	39.3000	37.5000	38.5500	+0.600%	6,841,379	+6.744%
2026-07-17	36.9500	39.4565	36.7600	38.3200	+2.296%	6,908,958	+7.385%
2026-07-16	36.9200	37.8299	35.6700	37.4600	+2.827%	5,317,466	+9.851%
2026-07-15	37.8200	38.1500	36.0700	36.4300	-1.274%	3,268,016	+12.956%
2026-07-14	35.5000	37.8800	34.7595	36.9000	+0.190%	4,356,452	+11.518%
2026-07-13	37.2000	38.2500	36.5000	36.8300	+0.300%	5,664,425	+11.730%
2026-07-10	37.7500	37.9600	36.3000	36.7200	-0.730%	3,517,200	+12.064%
2026-07-09	35.6100	37.2800	34.8700	36.9900	+1.509%	4,184,715	+11.246%
2026-07-08	35.6800	36.6200	34.5400	36.4400	+0.275%	5,744,419	+12.925%
2026-07-07	38.2400	38.5800	36.0900	36.3400	-3.119%	7,703,990	+13.236%
2026-07-06	35.4100	37.7300	35.0800	37.5100	+4.397%	5,051,741	+9.704%
2026-07-02	34.0100	36.1505	33.7800	35.9300	+5.120%	6,167,992	+14.528%
2026-07-01	33.3600	35.7500	33.0400	34.1800	+5.396%	5,647,228	+20.392%
2026-06-30	31.6200	32.5800	31.3100	32.4300	+1.028%	4,130,183	+26.889%
2026-06-29	32.0000	32.9550	31.2500	32.1000	+3.083%	6,743,177	+28.193%
2026-06-26	29.1100	31.2200	29.1100	31.1400	+7.453%	9,331,240	+32.145%
2026-06-25	30.8200	30.9000	28.7700	28.9800	-7.234%	7,117,275	+41.994%
2026-06-24	31.0300	31.9900	30.7750	31.2400	-0.160%	4,501,637	+31.722%
2026-06-23	31.3800	31.6700	30.4800	31.2900	+0.482%	6,312,402	+31.512%
2026-06-22	31.0100	32.7800	30.8300	31.1400	-1.736%	4,867,824	+32.145%
2026-06-18	31.1900	31.7800	30.2715	31.6900	+0.285%	8,041,262	+29.852%
2026-06-17	32.6500	33.7600	31.4850	31.6000	-3.216%	6,642,439	+30.222%
2026-06-16	33.3100	34.0600	32.0000	32.6500	-2.654%	4,750,042	+26.034%
2026-06-15	33.7400	34.4400	33.0100	33.5400	-0.357%	6,259,063	+22.689%
2026-06-12	32.1700	33.6900	31.3300	33.6600	+4.340%	6,756,742	+22.252%
2026-06-11	31.8000	32.8100	31.3100	32.2600	-1.164%	7,384,691	+27.557%
2026-06-10	32.7400	34.3700	32.3500	32.6400	-2.915%	5,977,918	+26.072%
2026-06-09	33.9500	35.3700	32.6250	33.6200	-1.292%	6,736,730	+22.397%
2026-06-08	34.9200	35.5000	33.4640	34.0600	-2.126%	8,360,807	+20.816%
2026-06-05	36.6300	38.2400	34.6150	34.8000	-1.164%	17,547,467	+18.247%
2026-06-04	36.9050	37.9900	35.1200	35.2100	-3.110%	11,124,067	+16.870%
2026-06-03	36.8500	36.9100	35.3950	36.3400	-2.730%	7,978,289	+13.236%
2026-06-02	37.0400	37.6800	36.5900	37.3600	-3.087%	10,725,537	+10.145%
2026-06-01	36.0600	38.7700	35.6253	38.5500	+10.174%	10,327,118	+6.744%
2026-05-29	32.0400	35.1950	31.9400	34.9900	+10.833%	8,863,289	+17.605%
2026-05-28	29.9900	32.4500	29.7023	31.5700	+7.126%	5,103,560	+30.345%
2026-05-27	30.5100	31.1200	29.2500	29.4700	-5.424%	5,124,209	+39.634%
2026-05-26	30.7300	31.5650	29.9300	31.1600	+0.032%	3,134,762	+32.060%
2026-05-22	30.4500	31.6300	30.4500	31.1500	+3.317%	3,354,146	+32.103%
2026-05-21	30.0900	30.4400	29.4810	30.1500	-1.567%	3,164,015	+36.484%
2026-05-20	30.1400	30.6800	28.8000	30.6300	-0.520%	5,892,487	+34.345%
2026-05-19	31.4600	32.3200	30.4700	30.7900	+0.588%	7,113,624	+33.647%
2026-05-18	29.3000	30.7400	29.1100	30.6100	+3.552%	5,775,420	+34.433%
2026-05-15	28.3200	30.0400	27.5700	29.5600	+5.609%	5,149,083	+39.208%
2026-05-14	27.5000	28.2400	26.9200	27.9900	+1.708%	4,504,615	+47.017%
2026-05-13	27.7000	27.8800	26.7800	27.5200	-2.064%	4,533,143	+49.528%
2026-05-12	29.4500	29.4500	28.0900	28.1000	-3.337%	5,780,767	+46.441%
2026-05-11	29.2800	29.8899	28.5700	29.0700	-2.253%	4,614,669	+41.555%
2026-05-08	29.5300	29.9300	28.6800	29.7400	-1.229%	4,048,847	+38.366%
2026-05-07	29.6500	30.8100	29.3500	30.1100	+4.115%	5,532,892	+36.666%
2026-05-06	30.0600	30.5777	28.6350	28.9200	-5.025%	5,357,436	+42.289%
2026-05-05	30.8400	30.9400	29.4500	30.4500	-0.490%	3,998,349	+35.140%
2026-05-04	30.7300	31.6100	30.4500	30.6000	+0.361%	3,833,009	+34.477%
2026-05-01	29.7700	30.8700	29.1050	30.4900	+6.089%	3,883,048	+34.962%
2026-04-30	29.1300	29.1300	28.0400	28.7400	-2.145%	8,557,547	+43.180%
2026-04-29	29.0400	29.4250	28.5200	29.3700	+0.136%	3,126,020	+40.109%
2026-04-28	29.5900	30.4000	29.1750	29.3300	-0.475%	3,114,279	+40.300%
2026-04-27	29.7000	30.5950	29.4500	29.4700	-1.636%	4,884,310	+39.634%
2026-04-24	29.4300	29.9600	28.7800	29.9600	+2.322%	3,677,340	+37.350%
2026-04-23	30.8100	30.8100	28.6100	29.2800	-8.614%	6,673,746	+40.540%
2026-04-22	31.6600	32.4100	31.3750	32.0400	+1.941%	5,440,281	+28.433%
2026-04-21	30.8900	32.5900	30.5100	31.4300	+2.012%	4,261,314	+30.926%
2026-04-20	30.4250	31.2350	29.9500	30.8100	+0.621%	5,432,323	+33.561%
2026-04-17	30.2000	30.8000	29.5700	30.6200	+3.341%	9,119,718	+34.389%
2026-04-16	29.8700	30.2700	29.0900	29.6300	+2.704%	9,741,308	+38.880%
2026-04-15	27.4200	28.8700	26.7800	28.8500	+8.827%	9,531,470	+42.634%
2026-04-14	27.1200	27.4200	26.2700	26.5100	-0.301%	5,871,692	+55.224%
2026-04-13	26.0200	26.7350	25.6700	26.5900	+2.863%	6,507,857	+54.757%
2026-04-10	26.8100	26.9000	25.1000	25.8500	-3.724%	8,267,671	+59.188%
2026-04-09	28.9200	29.0800	26.4000	26.8500	-8.362%	8,147,786	+53.259%
2026-04-08	32.0400	32.4900	29.2300	29.3000	-3.840%	6,392,841	+40.444%
2026-04-07	31.2300	31.5400	29.9700	30.4700	-3.116%	3,539,276	+35.051%
2026-04-06	32.2600	32.5100	31.3950	31.4500	-2.511%	5,389,090	+30.843%
2026-04-02	31.6300	32.7450	30.5500	32.2600	+1.319%	3,902,193	+27.557%
2026-04-01	32.1700	32.2900	31.1700	31.8400	+0.473%	4,680,232	+29.240%
2026-03-31	31.0300	31.9300	30.4400	31.6900	+3.427%	5,187,985	+29.852%
2026-03-30	29.9900	31.3500	29.8800	30.6400	+2.992%	4,953,816	+34.302%
2026-03-27	31.4400	31.4400	29.6400	29.7500	-6.711%	5,377,399	+38.319%
2026-03-26	31.6000	32.9900	31.3600	31.8900	+0.126%	4,758,407	+29.037%
2026-03-25	32.5000	33.1400	31.3204	31.8500	-0.748%	4,719,047	+29.199%
2026-03-24	32.7400	32.9650	31.3600	32.0900	-3.343%	5,474,338	+28.233%
2026-03-23	33.4300	33.7300	32.4500	33.2000	+0.211%	5,625,778	+23.946%
2026-03-20	33.2100	34.0300	32.4800	33.1300	-1.575%	8,293,700	+24.208%
2026-03-19	33.6800	34.6950	33.5950	33.6600	-0.059%	6,269,070	+22.252%
2026-03-18	33.3300	34.5000	33.0000	33.6800	-0.089%	5,315,329	+22.179%
2026-03-17	32.6100	34.2720	32.4001	33.7100	+3.500%	7,244,248	+22.071%
2026-03-16	31.8500	32.6350	31.5700	32.5700	+2.680%	8,494,926	+26.343%
2026-03-13	31.9000	32.2850	31.1700	31.7200	-0.439%	7,980,373	+29.729%
2026-03-12	32.2700	32.6700	31.3700	31.8600	-0.686%	7,896,270	+29.159%
2026-03-11	33.3900	33.5300	31.2200	32.0800	-2.492%	7,814,584	+28.273%
2026-03-10	34.1100	34.5000	32.5300	32.9000	-3.689%	11,300,356	+25.076%
2026-03-09	35.2000	35.5500	33.6500	34.1600	-3.394%	15,507,353	+20.463%
2026-03-06	32.1900	35.5550	31.4200	35.3600	+19.540%	33,401,753	+16.374%
2026-03-05	29.0500	30.4600	28.7800	29.5800	+3.102%	19,648,617	+39.114%
2026-03-04	28.8500	29.3800	28.4400	28.6900	-0.864%	4,456,431	+43.430%
2026-03-03	28.4100	29.6250	27.9300	28.9400	-0.584%	7,308,496	+42.191%
2026-03-02	28.0000	29.3800	27.8766	29.1100	+0.727%	6,747,053	+41.360%
2026-02-27	27.8500	28.9700	27.6800	28.9000	-0.207%	7,965,755	+42.388%
2026-02-26	27.7800	29.1250	27.5100	28.9600	+5.539%	8,584,534	+42.093%
2026-02-25	26.2500	27.6450	25.9700	27.4400	+5.255%	6,431,682	+49.964%
2026-02-24	24.6400	26.5400	24.3200	26.0700	+5.461%	6,092,407	+57.844%
2026-02-23	26.3000	26.3000	24.1300	24.7200	-7.727%	6,875,749	+66.464%
2026-02-20	26.2600	27.8300	26.2000	26.7900	-0.037%	4,250,422	+53.602%
2026-02-19	26.6900	27.5900	26.6700	26.8000	-0.483%	6,292,596	+53.545%
2026-02-18	26.1700	27.3700	25.8000	26.9300	+2.943%	5,989,011	+52.804%
2026-02-17	26.8300	26.9900	25.3800	26.1600	-4.246%	12,748,390	+57.301%
2026-02-13	27.0000	27.7600	26.6800	27.3200	+2.437%	9,506,896	+50.622%
2026-02-12	27.7000	28.2300	25.8100	26.6700	-3.892%	11,502,958	+54.293%
2026-02-11	28.2800	28.2800	26.6000	27.7500	-0.538%	7,797,390	+48.288%
2026-02-10	27.4250	28.2100	27.3100	27.9000	+2.461%	10,728,100	+47.491%
2026-02-09	25.1500	27.2600	24.8900	27.2300	+7.120%	12,113,963	+51.120%
2026-02-06	24.8000	25.4400	23.8500	25.4200	+4.825%	7,638,339	+61.880%
2026-02-05	24.7500	25.1300	23.9000	24.2500	-3.386%	11,331,687	+69.691%
2026-02-04	24.3100	25.4700	23.3800	25.1000	+1.826%	15,668,504	+63.944%
2026-02-03	26.3300	26.3300	23.7100	24.6500	-6.664%	19,394,201	+66.937%
2026-02-02	27.5950	27.9100	26.2100	26.4100	-5.847%	11,089,021	+55.812%
2026-01-30	28.9600	29.0300	27.8450	28.0500	-3.575%	5,312,742	+46.702%
2026-01-29	29.8100	29.8500	28.1800	29.0900	-3.420%	13,380,868	+41.458%
2026-01-28	31.0600	31.3800	30.0601	30.1200	-1.504%	9,314,338	+36.620%
2026-01-27	32.2600	32.2600	30.4100	30.5800	-5.002%	8,088,296	+34.565%
2026-01-26	32.2900	32.8000	31.9900	32.1900	+0.280%	4,976,291	+27.835%
2026-01-23	32.3600	32.5000	31.7100	32.1000	+0.062%	4,871,345	+28.193%
2026-01-22	32.3300	33.0250	31.8600	32.0800	+0.881%	5,938,111	+28.273%
2026-01-21	31.9000	32.3583	31.2500	31.8000	-0.594%	6,211,198	+29.403%
2026-01-20	33.7000	33.8199	31.9100	31.9900	-8.312%	10,898,958	+28.634%
2026-01-16	34.2300	35.8700	34.0700	34.8900	+1.839%	7,998,632	+17.942%
2026-01-15	34.5300	35.2100	33.9950	34.2600	+1.211%	8,778,596	+20.111%
2026-01-14	33.7200	34.9000	33.3700	33.8500	-0.383%	7,467,645	+21.566%
2026-01-13	33.6500	34.1300	32.9700	33.9800	+1.554%	8,404,297	+21.101%
2026-01-12	33.4300	33.7800	32.7150	33.4600	-0.624%	8,164,500	+22.983%
2026-01-09	33.9800	34.0840	32.7900	33.6700	-0.385%	6,027,222	+22.216%
2026-01-08	35.8400	36.0500	33.5200	33.8000	-6.913%	6,388,351	+21.746%
2026-01-07	35.0000	36.8900	34.9200	36.3100	+3.862%	6,752,656	+13.330%
2026-01-06	34.3400	35.1650	33.6250	34.9600	+1.984%	7,746,681	+17.706%
2026-01-05	34.0000	35.1800	33.8000	34.2800	+1.061%	5,288,446	+20.041%
2026-01-02	35.9000	35.9100	33.6700	33.9200	-4.316%	4,515,303	+21.315%
2025-12-31	35.8200	35.9700	35.2950	35.4500	-1.473%	2,857,654	+16.079%
2025-12-30	36.1300	36.2800	35.7104	35.9800	-0.827%	3,619,652	+14.369%
2025-12-29	36.3100	36.8200	36.0600	36.2800	-0.548%	3,179,128	+13.423%
2025-12-26	36.6900	37.0550	36.4300	36.4800	-0.219%	2,484,116	+12.802%
2025-12-24	37.0500	37.2500	36.5000	36.5600	-1.588%	1,489,400	+12.555%
2025-12-23	38.0500	38.3100	36.8000	37.1500	-3.180%	3,913,270	+10.767%
2025-12-22	38.2800	38.7700	38.0100	38.3700	+0.471%	3,399,206	+7.245%
2025-12-19	38.2800	38.7600	37.8200	38.1900	+0.105%	13,254,764	+7.751%
2025-12-18	38.7000	39.0000	38.1200	38.1500	-0.209%	7,015,617	+7.864%
2025-12-17	39.3400	39.3400	38.0500	38.2300	-1.924%	5,297,981	+7.638%
2025-12-16	39.6800	40.5550	38.7900	38.9800	-1.739%	6,129,126	+5.567%
2025-12-15	41.6100	41.6100	39.6000	39.6700	-4.156%	9,317,677	+3.731%
2025-12-12	43.6500	43.6950	40.7800	41.3900	-5.610%	6,764,817	-0.580%
2025-12-11	44.8700	45.5000	43.7200	43.8500	-2.599%	5,455,546	-6.157%
2025-12-10	44.8300	45.0600	43.5400	45.0200	+2.809%	5,801,124	-8.596%
2025-12-09	44.5700	45.1100	43.5400	43.7900	+0.069%	7,014,932	-6.029%
2025-12-08	45.4300	45.5993	43.0900	43.7600	-3.229%	9,023,372	-5.964%
2025-12-05	41.9200	47.4700	41.5200	45.2200	+11.078%	21,626,727	-9.000%
2025-12-04	39.6600	41.1000	38.8800	40.7100	+4.358%	11,667,235	+1.081%
2025-12-03	38.1200	39.2482	37.5100	39.0100	+2.712%	4,850,362	+5.486%
2025-12-02	37.6400	38.3500	37.1396	37.9800	+1.905%	4,720,631	+8.346%
2025-12-01	37.1400	38.3100	36.8803	37.2700	-1.998%	4,454,858	+10.411%
2025-11-28	37.7900	38.4680	37.5400	38.0300	+1.821%	2,076,473	+8.204%
2025-11-26	37.3700	37.6100	36.9900	37.3500	-0.267%	2,636,561	+10.174%
2025-11-25	36.1400	37.5250	35.8800	37.4500	+3.225%	4,055,709	+9.880%
2025-11-24	37.5000	37.5000	36.1800	36.2800	-1.198%	7,707,093	+13.423%
2025-11-21	35.1100	37.0000	34.7800	36.7200	+4.824%	5,667,628	+12.064%
2025-11-20	36.9300	37.4900	34.9300	35.0300	-3.896%	4,076,951	+17.471%
2025-11-19	36.4600	36.7300	35.5600	36.4500	+0.441%	3,056,997	+12.894%
2025-11-18	36.2500	37.1400	35.9600	36.2900	-0.439%	3,626,018	+13.392%
2025-11-17	37.5400	37.7900	36.0800	36.4500	-3.597%	4,805,938	+12.894%
2025-11-14	37.7300	39.1750	37.6100	37.8100	-2.350%	2,737,148	+8.834%
2025-11-13	39.3200	39.7910	38.3450	38.7200	-1.826%	5,868,085	+6.276%
2025-11-12	39.8400	40.3800	39.2850	39.4400	-0.979%	5,032,189	+4.336%
2025-11-11	39.4650	40.2399	38.9800	39.8300	0.000%	3,994,390	+3.314%
2025-11-10	39.1800	40.1500	38.7100	39.8300	+2.575%	3,970,069	+3.314%
2025-11-07	37.5250	39.0800	36.7300	38.8300	+1.916%	3,937,816	+5.975%
2025-11-06	38.8400	39.0379	36.9600	38.1000	-1.677%	4,229,849	+8.005%
2025-11-05	38.3100	38.9700	37.9700	38.7500	+0.077%	2,830,180	+6.194%
2025-11-04	39.5800	39.8300	38.0700	38.7200	-4.371%	4,980,686	+6.276%
2025-11-03	40.2800	41.2700	39.8900	40.4900	+0.797%	3,771,019	+1.630%
2025-10-31	38.9300	40.3050	38.5800	40.1700	+4.148%	4,395,513	+2.440%
2025-10-30	38.7900	39.3950	38.4400	38.5700	-1.907%	2,542,297	+6.689%
2025-10-29	39.5400	40.3600	39.2000	39.3200	-1.675%	2,380,365	+4.654%
2025-10-28	40.0000	40.7200	39.8350	39.9900	+0.200%	3,099,857	+2.901%
2025-10-27	39.9500	40.0900	39.6000	39.9100	+1.682%	2,706,837	+3.107%
2025-10-24	39.1500	39.5100	38.9000	39.2500	+1.552%	2,740,083	+4.841%
2025-10-23	38.0500	38.7703	38.0300	38.6500	+1.337%	1,686,419	+6.468%
2025-10-22	38.8300	39.2500	37.7400	38.1400	-2.580%	2,398,645	+7.892%
2025-10-21	37.4200	39.2200	37.0500	39.1500	+5.214%	5,576,176	+5.109%
2025-10-20	36.9600	37.5700	36.7450	37.2100	+1.834%	2,266,480	+10.589%
2025-10-17	36.0300	36.7300	35.8400	36.5400	+0.329%	2,528,148	+12.616%
2025-10-16	38.0700	38.4900	35.8650	36.4200	-3.421%	2,958,848	+12.987%
2025-10-15	38.4100	38.5000	37.2500	37.7100	-0.868%	3,620,367	+9.122%
2025-10-14	36.7600	38.1650	36.0600	38.0400	+1.278%	3,810,627	+8.176%
2025-10-13	37.6200	37.8000	36.6150	37.5600	+1.899%	2,856,130	+9.558%
2025-10-10	40.1900	40.1900	36.8500	36.8600	-8.011%	3,819,698	+11.639%
2025-10-09	39.9400	40.5900	39.6100	40.0700	-0.546%	4,073,948	+2.695%
2025-10-08	39.0650	40.4250	38.7100	40.2900	+4.055%	10,266,846	+2.135%
2025-10-07	40.3200	40.3800	37.2500	38.7200	-3.393%	8,393,980	+6.276%
2025-10-06	39.6700	40.4450	39.1200	40.0800	+2.506%	5,323,636	+2.670%
2025-10-03	39.2200	39.4700	38.7550	39.1000	-0.077%	3,447,890	+5.243%
2025-10-02	38.5000	39.3900	38.0801	39.1300	+2.623%	6,888,782	+5.162%
2025-10-01	38.1200	38.9050	37.0950	38.1300	+2.362%	6,746,212	+7.920%
2025-09-30	37.2100	37.4900	35.8600	37.2500	+0.081%	5,923,806	+10.470%
2025-09-29	38.1400	38.2200	37.0500	37.2200	-2.104%	4,368,014	+10.559%
2025-09-26	38.4500	38.4500	37.0100	38.0200	-1.272%	8,755,767	+8.233%
2025-09-25	36.8400	38.6051	35.7700	38.5100	+4.250%	7,171,034	+6.855%
2025-09-24	38.3300	38.4700	36.9000	36.9400	-3.827%	3,732,395	+11.397%
2025-09-23	39.3800	39.5700	38.3900	38.4100	-2.289%	4,399,410	+7.134%
2025-09-22	39.8800	39.9464	38.8600	39.3100	-1.921%	4,637,842	+4.681%
2025-09-19	40.0000	40.2700	39.4450	40.0800	+0.275%	5,937,883	+2.670%
2025-09-18	39.4300	40.8100	39.1100	39.9700	+2.830%	6,284,671	+2.952%
2025-09-17	39.4600	39.7000	38.5200	38.8700	-1.545%	9,149,433	+5.866%
2025-09-16	39.3250	39.6650	38.9800	39.4800	+0.076%	4,374,547	+4.230%
2025-09-15	38.5000	39.7900	38.1300	39.4500	+3.110%	5,568,899	+4.309%
2025-09-12	38.9900	39.1550	38.1250	38.2600	-1.111%	5,905,221	+7.554%
2025-09-11	39.0100	39.2700	38.2800	38.6900	-0.155%	6,424,057	+6.358%
2025-09-10	38.9200	39.0200	37.7100	38.7500	+0.389%	8,949,137	+6.194%
2025-09-09	40.0000	40.1000	37.3700	38.6000	-7.055%	16,432,496	+6.606%
2025-09-08	42.2200	42.4900	40.5000	41.5300	-1.330%	9,276,329	-0.915%
2025-09-05	40.3900	42.8716	38.3900	42.0900	+17.439%	23,981,779	-2.233%
2025-09-04	35.0000	36.4900	34.6900	35.8400	+0.929%	9,995,414	+14.816%
2025-09-03	35.7250	36.1100	35.2150	35.5100	+0.056%	6,093,937	+15.883%
2025-09-02	35.4400	35.9050	34.7300	35.4900	-1.799%	4,389,012	+15.948%
2025-08-29	36.4800	36.8200	35.8800	36.1400	-0.850%	3,663,990	+13.863%
2025-08-28	35.8800	37.0450	35.8250	36.4500	+2.244%	5,405,385	+12.894%
2025-08-27	33.9900	35.7750	33.9700	35.6500	+6.101%	4,553,989	+15.428%
2025-08-26	34.4000	34.5700	33.4400	33.6000	-2.326%	7,609,931	+22.470%
2025-08-25	34.8500	35.3500	34.3400	34.4000	-1.121%	6,681,487	+19.622%
2025-08-22	32.7400	34.9900	32.5500	34.7900	+5.938%	5,980,429	+18.281%
2025-08-21	32.7000	33.0450	32.2800	32.8400	-0.485%	2,636,771	+25.305%
2025-08-20	32.8300	33.1100	32.0600	33.0000	-0.362%	3,047,815	+24.697%
2025-08-19	34.0000	34.1953	33.0250	33.1200	-2.301%	3,330,310	+24.245%
2025-08-18	33.3600	34.0920	33.2100	33.9000	+1.103%	2,813,424	+21.386%
2025-08-15	32.7500	33.6950	32.4100	33.5300	+4.066%	3,776,265	+22.726%
2025-08-14	32.4200	32.5799	31.6800	32.2200	-2.364%	6,173,889	+27.716%
2025-08-13	32.8200	33.0900	32.3100	33.0000	+0.948%	6,848,918	+24.697%
2025-08-12	32.7100	33.0000	32.0600	32.6900	+0.585%	5,197,376	+25.879%
2025-08-11	33.9800	34.4199	32.3600	32.5000	-3.675%	7,183,206	+26.615%
2025-08-08	34.6100	35.1000	33.7000	33.7400	-2.429%	4,809,435	+21.962%
2025-08-07	37.2300	37.4000	34.0800	34.5800	-5.956%	7,472,549	+18.999%
2025-08-06	36.2100	36.8700	35.8500	36.7700	+2.395%	4,088,934	+11.912%
2025-08-05	37.7700	37.8300	35.7500	35.9100	-4.495%	4,883,051	+14.592%
2025-08-04	36.4400	37.8600	36.4400	37.6000	+4.415%	2,633,429	+9.441%
2025-08-01	37.2600	37.3300	35.5600	36.0100	-5.312%	4,417,763	+14.274%
2025-07-31	39.1100	39.4199	37.8700	38.0300	-1.298%	2,660,071	+8.204%
2025-07-30	39.4100	39.6600	38.3900	38.5300	-1.809%	4,673,369	+6.800%
2025-07-29	40.0800	40.2900	38.3210	39.2400	-1.059%	3,239,254	+4.867%
2025-07-28	39.1000	40.7800	38.8500	39.6600	+1.718%	6,826,485	+3.757%
2025-07-25	38.3500	39.0100	37.7700	38.9900	+2.282%	1,989,552	+5.540%
2025-07-24	38.5100	38.7600	38.0000	38.1200	-1.269%	2,913,671	+7.949%
2025-07-23	38.0200	39.0808	37.6850	38.6100	+2.224%	2,739,956	+6.579%
2025-07-22	38.2900	38.3200	37.5250	37.7700	-0.996%	4,105,463	+8.949%
2025-07-21	39.4700	39.5499	38.1500	38.1500	-2.778%	6,126,414	+7.864%
2025-07-18	38.3400	39.2700	37.8828	39.2400	+2.857%	4,421,329	+4.867%
2025-07-17	37.9900	38.4800	37.7300	38.1500	+0.421%	3,192,910	+7.864%
2025-07-16	37.8200	37.9900	36.8000	37.9900	+0.984%	3,056,135	+8.318%
2025-07-15	37.9300	38.0500	37.1300	37.6200	+0.160%	3,034,804	+9.383%
2025-07-14	37.3000	37.7300	36.8800	37.5600	+0.455%	4,648,819	+9.558%
2025-07-11	37.6900	37.8900	36.8600	37.3900	-0.796%	4,123,803	+10.056%
2025-07-10	39.4000	39.5300	37.6250	37.6900	-4.048%	4,699,485	+9.180%
2025-07-09	38.9800	39.6100	38.6800	39.2800	+1.814%	4,201,196	+4.761%
2025-07-08	39.3000	39.3550	38.4600	38.5800	-1.279%	4,657,981	+6.661%
2025-07-07	39.0400	39.2700	38.5300	39.0800	-0.077%	4,006,069	+5.297%
2025-07-03	38.5000	39.5200	38.4000	39.1100	+1.902%	4,626,570	+5.216%
2025-07-02	38.9700	39.1600	37.9500	38.3800	-1.992%	6,666,553	+7.217%
2025-07-01	39.7400	40.0500	38.2100	39.1600	-1.559%	5,525,884	+5.082%
2025-06-30	40.0200	40.1824	38.9900	39.7800	+0.455%	7,598,940	+3.444%
2025-06-27	39.5200	40.5900	39.1600	39.6000	-0.302%	29,780,469	+3.914%
2025-06-26	39.6200	40.0100	38.4700	39.7200	+2.768%	5,718,162	+3.600%
2025-06-25	40.6300	41.0400	38.6500	38.6500	-4.047%	8,029,542	+6.468%
2025-06-24	39.8200	40.3500	39.0050	40.2800	+2.677%	7,598,676	+2.160%
2025-06-23	39.0900	39.7200	38.0400	39.2300	+0.153%	6,291,144	+4.894%
2025-06-20	38.6200	39.3600	38.1600	39.1700	+1.241%	11,061,218	+5.055%
2025-06-18	38.0500	39.3899	37.8000	38.6900	+1.230%	7,723,969	+6.358%
2025-06-17	38.7700	39.0200	38.1000	38.2200	-2.301%	6,780,315	+7.666%
2025-06-16	39.4100	39.6400	38.6200	39.1200	-0.230%	8,021,507	+5.189%
2025-06-13	39.7500	40.2300	38.7400	39.2100	-3.637%	5,493,543	+4.948%
2025-06-12	41.0600	41.3000	40.0800	40.6900	-3.897%	9,472,065	+1.130%
2025-06-11	41.5400	42.8900	41.0000	42.3400	+0.954%	7,956,185	-2.811%
2025-06-10	40.6200	42.2300	39.2100	41.9400	-6.154%	18,681,645	-1.884%
2025-06-09	45.1100	45.4300	44.3100	44.6900	-0.909%	5,082,024	-7.921%
2025-06-06	42.7500	45.8150	41.6000	45.1000	-4.550%	14,851,387	-8.758%
2025-06-05	47.4000	48.4050	46.8900	47.2500	+1.113%	8,164,937	-12.910%
2025-06-04	46.0550	47.0100	45.9175	46.7300	+1.875%	4,439,166	-11.941%
2025-06-03	46.5500	46.9200	45.5600	45.8700	-1.651%	4,327,954	-10.290%
2025-06-02	46.5200	47.5400	45.6350	46.6400	+0.215%	3,899,639	-11.771%
2025-05-30	45.4200	46.6800	45.1450	46.5400	+1.660%	6,667,065	-11.581%
2025-05-29	46.6900	46.7800	45.3700	45.7800	-1.506%	2,815,001	-10.114%
2025-05-28	46.8600	47.0998	46.0600	46.4800	-0.663%	3,029,849	-11.467%
2025-05-27	46.4100	47.0700	45.8601	46.7900	+2.835%	2,370,210	-12.054%
2025-05-23	45.1600	46.1100	44.9700	45.5000	-1.387%	1,910,159	-9.560%
2025-05-22	45.5900	46.6000	45.3500	46.1400	+1.073%	3,065,706	-10.815%
2025-05-21	47.0200	47.4900	45.6200	45.6500	-3.509%	2,081,282	-9.858%
2025-05-20	47.1600	47.6350	47.0200	47.3100	-0.651%	1,587,209	-13.021%
2025-05-19	46.4600	47.6750	46.0100	47.6200	+0.422%	2,438,451	-13.587%
2025-05-16	47.0300	47.8700	46.8000	47.4200	+1.044%	2,950,007	-13.222%
2025-05-15	47.4300	47.6500	46.5300	46.9300	-1.697%	1,974,664	-12.316%
2025-05-14	46.8200	47.8400	46.8200	47.7400	+2.380%	3,302,516	-13.804%
2025-05-13	45.5600	47.0650	45.2000	46.6300	+3.050%	1,591,344	-11.752%
2025-05-12	44.9000	45.6999	44.8200	45.2500	+4.503%	3,137,147	-9.061%
2025-05-09	43.5500	43.9095	42.3592	43.3000	-0.276%	2,002,435	-4.965%
2025-05-08	42.6000	43.8800	42.3600	43.4200	+3.480%	2,188,916	-5.228%
2025-05-07	41.3800	42.1500	41.2300	41.9600	+1.353%	2,934,410	-1.930%
2025-05-06	40.5000	41.7700	40.2170	41.4000	+0.097%	2,188,493	-0.604%
2025-05-05	40.9300	42.1900	40.9300	41.3600	-0.072%	2,301,028	-0.508%
2025-05-02	41.2000	41.9800	40.8100	41.3900	+3.346%	2,604,519	-0.580%
2025-05-01	40.2500	41.0700	39.6800	40.0500	+0.983%	2,185,896	+2.747%
2025-04-30	37.8700	39.7000	37.0701	39.6600	+1.070%	2,426,361	+3.757%
2025-04-29	39.8900	40.3800	39.0900	39.2400	-1.407%	2,310,897	+4.867%
2025-04-28	39.4200	40.2899	39.0100	39.8000	+0.964%	2,280,224	+3.392%
2025-04-25	38.8000	39.7764	38.6100	39.4200	+0.510%	2,163,203	+4.389%
2025-04-24	37.5000	39.4750	37.5000	39.2200	+5.373%	3,159,652	+4.921%
2025-04-23	37.3500	39.0500	36.9300	37.2200	+4.934%	3,974,762	+10.559%
2025-04-22	35.9300	35.9500	34.3400	35.4700	-0.085%	6,647,055	+16.014%
2025-04-21	37.0000	37.1600	35.3600	35.5000	-5.384%	3,861,718	+15.915%
2025-04-17	38.2900	38.8900	36.9150	37.5200	-3.423%	2,785,058	+9.675%
2025-04-16	38.1300	39.2300	37.8900	38.8500	+0.440%	3,458,385	+5.920%
2025-04-15	37.6900	38.9700	37.3150	38.6800	+3.839%	3,029,347	+6.386%
2025-04-14	38.8900	38.9700	36.8000	37.2500	-1.429%	2,224,931	+10.470%
2025-04-11	37.2400	38.4000	36.7600	37.7900	+1.043%	2,642,455	+8.891%
2025-04-10	38.5000	39.5750	36.7710	37.4000	-5.220%	4,498,997	+10.027%
2025-04-09	33.6900	39.9700	33.6900	39.4600	+15.515%	8,079,051	+4.283%
2025-04-08	35.0000	35.6500	33.4600	34.1600	+1.546%	9,512,397	+20.463%
2025-04-07	31.5200	35.1470	31.4000	33.6400	+0.538%	9,620,600	+22.325%
2025-04-04	33.0800	33.8800	31.6600	33.4600	-1.906%	13,035,956	+22.983%
2025-04-03	35.0100	35.6399	33.0300	34.1100	-10.237%	10,860,615	+20.639%
2025-04-02	37.8600	38.8100	37.3300	38.0000	-2.062%	6,526,415	+8.289%
2025-04-01	38.3900	38.8200	37.3500	38.8000	+1.226%	3,798,071	+6.057%
2025-03-31	37.6000	38.3500	36.5500	38.3300	-1.541%	3,866,587	+7.357%
2025-03-28	40.2400	40.6700	38.5850	38.9300	-4.302%	4,265,124	+5.703%
2025-03-27	41.2000	41.3700	40.1700	40.6800	-2.376%	3,052,986	+1.155%
2025-03-26	42.5100	42.7500	41.1300	41.6700	-2.206%	3,499,958	-1.248%
2025-03-25	42.4600	43.2600	42.1900	42.6100	+1.260%	3,053,727	-3.426%
2025-03-24	41.3100	42.3900	41.2900	42.0800	+4.781%	3,115,693	-2.210%
2025-03-21	39.4700	40.4900	38.7001	40.1600	+1.697%	6,533,243	+2.465%
2025-03-20	39.5100	40.4550	39.2100	39.4900	-0.829%	3,311,989	+4.204%
2025-03-19	38.3300	40.5100	38.3300	39.8200	+4.487%	5,520,123	+3.340%
2025-03-18	37.9100	38.2500	36.8800	38.1100	-2.182%	4,022,496	+7.977%
2025-03-17	38.0100	39.4250	37.4500	38.9600	+2.365%	5,313,098	+5.621%
2025-03-14	37.9200	38.8800	37.7331	38.0600	+2.477%	5,574,786	+8.119%
2025-03-13	37.5400	38.3200	36.7700	37.1400	-2.315%	5,541,054	+10.797%
2025-03-12	37.0000	39.2100	37.0000	38.0200	+5.905%	7,367,929	+8.233%
2025-03-11	34.0500	36.7000	34.0000	35.9000	+5.402%	6,744,878	+14.624%

.dark-mode .l4PCNS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l4PCNS{ color: #333333; background-color: white; border: 2px solid #333333; }IOTSamsara Inc.stock NYSE

IOT
Samsara Inc.
stock NYSE