Samsara Inc. (IOT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

36.82

+1.57

(+4.45%)

At close: 04:00PM EDT

37.00

+0.18

(+0.49%)

After hours:

07:50PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	35.80	37.00	34.81	36.82	36.82	3,440,279
May 01, 2024	34.92	36.41	33.83	35.25	35.25	3,333,800
Apr 30, 2024	35.40	36.40	34.79	34.93	34.93	3,224,800
Apr 29, 2024	36.33	36.82	35.45	35.70	35.70	2,696,800
Apr 26, 2024	35.26	36.17	34.87	35.99	35.99	2,864,100
Apr 25, 2024	33.60	34.55	33.33	34.39	34.39	3,215,300
Apr 24, 2024	33.97	34.67	33.59	34.65	34.65	4,546,700
Apr 23, 2024	31.94	33.79	31.75	33.71	33.71	4,894,500
Apr 22, 2024	30.67	31.36	29.70	31.35	31.35	3,151,400
Apr 19, 2024	30.75	31.00	29.85	30.15	30.15	2,050,100
Apr 18, 2024	31.22	31.55	30.62	31.01	31.01	3,380,700
Apr 17, 2024	30.94	31.38	30.65	30.97	30.97	2,503,700
Apr 16, 2024	30.50	31.28	29.80	30.94	30.94	4,430,700
Apr 15, 2024	31.97	32.00	30.22	30.43	30.43	3,442,300
Apr 12, 2024	32.09	32.45	31.74	31.88	31.88	2,354,800
Apr 11, 2024	32.84	32.84	31.88	32.40	32.40	2,623,500
Apr 10, 2024	32.30	33.12	31.76	32.36	32.36	1,947,300
Apr 09, 2024	33.75	34.20	33.24	33.44	33.44	2,047,900
Apr 08, 2024	34.19	34.40	33.70	33.75	33.75	1,307,700
Apr 05, 2024	33.95	34.31	33.68	33.89	33.89	2,131,500
Apr 04, 2024	34.85	35.38	33.73	33.75	33.75	2,336,000
Apr 03, 2024	35.29	35.43	34.38	34.48	34.48	2,459,300
Apr 02, 2024	35.15	35.53	33.92	35.52	35.52	3,886,500
Apr 01, 2024	37.60	37.89	35.95	36.00	36.00	3,561,600
Mar 28, 2024	38.12	38.61	37.59	37.79	37.79	2,462,400
Mar 27, 2024	39.50	39.95	37.83	38.39	38.39	2,989,400
Mar 26, 2024	39.00	39.77	38.60	39.40	39.40	5,391,100
Mar 25, 2024	36.90	38.77	36.67	38.54	38.54	4,102,700
Mar 22, 2024	36.86	37.25	36.01	37.10	37.10	3,111,100
Mar 21, 2024	36.41	38.21	36.14	37.18	37.18	6,279,300
Mar 20, 2024	36.28	36.48	35.31	36.00	36.00	7,918,300
Mar 19, 2024	36.22	37.03	35.19	36.80	36.80	3,018,800
Mar 18, 2024	35.98	37.28	35.53	36.95	36.95	3,254,600
Mar 15, 2024	36.52	36.58	34.40	35.76	35.76	8,614,700
Mar 14, 2024	38.40	38.60	36.44	36.87	36.87	4,052,600
Mar 13, 2024	39.07	40.31	38.20	38.36	38.36	3,376,500
Mar 12, 2024	38.63	39.31	37.57	39.07	39.07	4,606,000
Mar 11, 2024	39.11	40.54	38.15	38.35	38.35	7,232,000
Mar 08, 2024	37.10	39.88	36.30	39.16	39.16	17,647,700
Mar 07, 2024	34.00	34.40	33.05	34.36	34.36	7,484,700
Mar 06, 2024	33.61	34.30	33.16	33.35	33.35	3,810,600
Mar 05, 2024	35.00	35.20	32.25	32.80	32.80	6,110,800
Mar 04, 2024	35.54	36.49	34.72	35.90	35.90	5,337,700
Mar 01, 2024	34.86	35.24	33.35	34.99	34.99	5,150,100
Feb 29, 2024	33.55	35.34	33.45	34.55	34.55	14,216,800
Feb 28, 2024	33.31	33.72	32.93	33.21	33.21	2,831,000
Feb 27, 2024	33.78	34.10	33.14	33.78	33.78	2,405,200
Feb 26, 2024	33.60	34.50	33.35	33.49	33.49	2,278,600
Feb 23, 2024	33.03	33.87	33.02	33.31	33.31	2,289,500
Feb 22, 2024	32.71	33.51	32.50	32.69	32.69	2,327,700
Feb 21, 2024	32.00	32.55	31.18	31.57	31.57	2,402,100
Feb 20, 2024	34.00	34.14	32.25	32.93	32.93	3,251,700
Feb 16, 2024	34.50	34.82	33.63	34.44	34.44	3,421,500
Feb 15, 2024	35.05	35.29	34.08	34.98	34.98	1,970,600
Feb 14, 2024	33.30	34.73	32.95	34.59	34.59	2,354,500
Feb 13, 2024	32.30	33.70	31.50	32.67	32.67	3,936,500
Feb 12, 2024	36.28	36.78	33.93	34.49	34.49	4,997,900
Feb 09, 2024	35.07	35.77	34.81	35.47	35.47	3,747,900
Feb 08, 2024	32.68	34.83	32.68	34.31	34.31	3,977,000
Feb 07, 2024	31.75	32.93	31.20	32.41	32.41	2,272,200
Feb 06, 2024	32.00	32.05	30.71	31.72	31.72	2,264,700
Feb 05, 2024	32.65	33.33	31.51	31.77	31.77	2,342,900
Feb 02, 2024	31.25	32.98	31.16	32.51	32.51	3,203,300
Feb 01, 2024	31.68	31.94	30.91	31.63	31.63	1,726,700
Jan 31, 2024	31.60	32.38	30.81	31.40	31.40	2,888,800
Jan 30, 2024	32.34	32.60	31.50	32.09	32.09	3,052,700
Jan 29, 2024	31.04	32.32	30.89	32.29	32.29	3,221,700
Jan 26, 2024	30.94	32.11	30.78	30.85	30.85	2,348,000
Jan 25, 2024	31.68	31.94	30.65	31.07	31.07	2,955,600
Jan 24, 2024	33.03	33.26	31.24	31.26	31.26	2,517,200
Jan 23, 2024	33.56	33.60	31.96	32.57	32.57	3,693,300
Jan 22, 2024	33.18	35.18	32.68	33.30	33.30	4,285,400
Jan 19, 2024	32.11	32.39	31.49	32.26	32.26	1,805,600
Jan 18, 2024	33.02	33.17	31.46	31.85	31.85	2,565,500
Jan 17, 2024	32.98	33.28	31.33	32.36	32.36	3,380,700
Jan 16, 2024	32.83	34.37	32.81	33.63	33.63	3,432,500
Jan 12, 2024	33.38	33.79	32.78	33.17	33.17	1,706,500
Jan 11, 2024	32.97	33.63	32.02	33.25	33.25	2,436,800
Jan 10, 2024	33.00	33.24	32.20	32.86	32.86	2,365,000
Jan 09, 2024	31.84	32.99	31.84	32.95	32.95	2,607,700
Jan 08, 2024	30.77	32.26	30.70	32.23	32.23	2,794,600
Jan 05, 2024	29.89	30.84	29.80	30.50	30.50	1,472,800
Jan 04, 2024	30.08	30.93	29.80	30.17	30.17	1,784,800
Jan 03, 2024	30.78	31.10	30.30	30.32	30.32	2,601,600
Jan 02, 2024	32.75	32.97	31.10	31.38	31.38	3,477,200
Dec 29, 2023	33.68	33.99	33.01	33.38	33.38	2,252,700
Dec 28, 2023	33.40	34.28	33.10	33.87	33.87	2,046,800
Dec 27, 2023	34.89	35.70	33.21	33.46	33.46	4,052,800
Dec 26, 2023	34.26	35.58	34.15	34.82	34.82	2,671,200
Dec 22, 2023	33.86	35.04	33.66	34.01	34.01	2,660,500
Dec 21, 2023	33.64	33.90	32.75	33.79	33.79	2,695,600
Dec 20, 2023	33.55	34.25	32.74	33.12	33.12	3,342,800
Dec 19, 2023	34.45	34.93	33.87	34.18	34.18	3,139,200
Dec 18, 2023	33.77	35.06	33.70	34.29	34.29	2,983,300
Dec 15, 2023	35.73	35.80	32.61	33.99	33.99	9,633,900
Dec 14, 2023	36.70	36.91	34.87	35.64	35.64	5,452,100
Dec 13, 2023	34.29	35.98	33.95	35.92	35.92	4,827,500
Dec 12, 2023	33.76	35.18	33.17	34.18	34.18	4,589,500
Dec 11, 2023	33.35	34.43	33.10	33.91	33.91	3,165,600
Dec 08, 2023	33.40	34.69	32.27	33.67	33.67	4,698,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7319+0.0005(+0.07%)

CRUDE OIL79.21+0.26(+0.33%)

Bitcoin CAD81,224.18+3,289.99(+4.22%)

Samsara Inc. (IOT)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7319
+0.0005(+0.07%)

CRUDE OIL
79.21
+0.26(+0.33%)

Bitcoin CAD
81,224.18
+3,289.99(+4.22%)