Skip to main content

Samsara Inc. Class A Common Stock (NY: IOT )

37.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 37.54 38.32 36.77 37.14 6,098,035 -0.88(-2.31%)
Mar 12, 2025 37.00 39.21 37.00 38.02 7,392,814 +2.12(+5.91%)
Mar 11, 2025 34.05 36.70 34.00 35.90 6,797,266 +1.84(+5.40%)
Mar 10, 2025 35.95 35.96 32.97 34.06 10,707,371 -1.30(-3.68%)
Mar 07, 2025 39.00 39.99 34.33 35.36 13,185,634 -6.52(-15.57%)
Mar 06, 2025 42.50 44.10 41.72 41.88 6,011,365 -1.71(-3.92%)
Mar 05, 2025 44.26 44.54 43.07 43.59 4,382,705 -0.57(-1.29%)
Mar 04, 2025 44.85 45.54 43.08 44.16 5,417,068 -1.66(-3.62%)
Mar 03, 2025 48.61 48.66 45.55 45.82 4,322,378 -1.86(-3.90%)
Feb 28, 2025 47.40 48.47 46.80 47.68 6,009,456 +0.32(+0.68%)
Feb 27, 2025 50.31 51.01 47.26 47.36 2,365,814 -2.68(-5.36%)
Feb 26, 2025 50.11 50.62 49.62 50.04 3,762,283 +0.03(+0.06%)
Feb 25, 2025 50.03 50.10 47.51 50.01 4,131,281 -0.62(-1.22%)
Feb 24, 2025 52.73 53.00 49.41 50.63 4,025,191 -2.19(-4.15%)
Feb 21, 2025 55.11 55.42 51.95 52.82 3,913,346 -1.83(-3.35%)
Feb 20, 2025 58.26 58.43 52.17 54.65 6,866,664 -4.18(-7.11%)
Feb 19, 2025 61.00 61.90 58.14 58.83 5,419,647 -2.13(-3.49%)
Feb 18, 2025 59.47 61.14 59.35 60.96 4,334,854 +2.00(+3.39%)
Feb 14, 2025 56.60 59.04 55.72 58.96 3,564,735 +2.59(+4.59%)
Feb 13, 2025 56.38 56.54 54.60 56.37 2,857,662 +0.60(+1.08%)
Feb 12, 2025 54.23 56.37 53.76 55.77 2,673,476 +0.53(+0.96%)
Feb 11, 2025 54.89 55.79 54.65 55.24 2,424,580 +0.22(+0.40%)
Feb 10, 2025 55.37 56.04 54.89 55.02 2,747,103 +0.43(+0.79%)
Feb 07, 2025 54.45 55.30 54.05 54.59 3,283,622 +0.57(+1.06%)
Feb 06, 2025 54.01 54.40 53.45 54.02 2,146,475 +0.02(+0.04%)
Feb 05, 2025 52.90 54.27 52.20 54.00 2,475,273 +1.41(+2.68%)
Feb 04, 2025 51.95 52.70 51.69 52.59 1,923,061 +1.18(+2.30%)
Feb 03, 2025 49.90 51.68 49.20 51.41 3,038,041 -0.09(-0.17%)
Jan 31, 2025 52.15 52.94 51.01 51.50 1,752,837 -0.49(-0.94%)
Jan 30, 2025 51.25 52.15 50.97 51.99 1,821,638 +1.02(+2.00%)
Jan 29, 2025 51.61 51.82 50.44 50.97 2,898,105 -0.85(-1.64%)
Jan 28, 2025 49.71 52.16 48.65 51.82 3,320,881 +2.49(+5.05%)
Jan 27, 2025 46.38 49.68 46.01 49.33 3,373,609 +1.14(+2.37%)
Jan 24, 2025 48.22 49.01 47.87 48.19 2,827,657 +0.20(+0.42%)
Jan 23, 2025 47.50 48.00 46.87 47.99 2,076,922 +0.18(+0.38%)
Jan 22, 2025 47.50 47.86 46.61 47.81 2,330,155 +0.59(+1.25%)
Jan 21, 2025 47.50 47.81 46.11 47.22 2,574,864 +0.35(+0.75%)
Jan 17, 2025 46.20 46.87 45.45 46.87 2,292,756 +1.05(+2.29%)
Jan 16, 2025 45.76 46.39 45.27 45.82 2,615,489 +0.15(+0.33%)
Jan 15, 2025 45.00 45.99 44.71 45.67 3,479,787 +1.63(+3.70%)
Jan 14, 2025 44.15 44.75 43.63 44.04 2,221,203 +0.51(+1.17%)
Jan 13, 2025 43.04 43.83 42.83 43.53 1,868,633 -0.25(-0.57%)
Jan 10, 2025 43.11 44.11 42.36 43.78 3,055,056 -0.40(-0.91%)
Jan 08, 2025 42.88 44.48 42.54 44.18 2,773,341 +1.26(+2.94%)
Jan 07, 2025 45.10 45.24 42.38 42.92 3,054,004 -2.05(-4.56%)
Jan 06, 2025 46.50 46.77 44.73 44.97 1,851,729 -0.94(-2.05%)
Jan 03, 2025 44.30 45.98 44.14 45.91 2,430,290 +1.92(+4.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.