Samsara Inc (IOT) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 39.51 | 41.37 | 39.44 | 40.88 | +6.96% | 6,679,900 |
| 2026-08-06 | 37.47 | 38.35 | 37.24 | 38.22 | -1.32% | 3,626,600 |
| 2026-08-05 | 39.05 | 39.65 | 38.13 | 38.73 | +0.34% | 3,205,500 |
| 2026-08-04 | 36.98 | 38.86 | 36.87 | 38.60 | +3.96% | 5,131,000 |
| 2026-08-03 | 37.86 | 38.84 | 36.96 | 37.13 | -0.38% | 4,468,900 |
| 2026-07-31 | 35.77 | 37.67 | 35.55 | 37.27 | +4.11% | 4,218,300 |
| 2026-07-30 | 37.92 | 37.92 | 35.70 | 35.80 | -7.61% | 5,273,800 |
| 2026-07-29 | 37.81 | 39.99 | 37.69 | 38.75 | +3.33% | 8,181,900 |
| 2026-07-28 | 35.65 | 37.95 | 35.56 | 37.50 | +6.11% | 6,730,800 |
| 2026-07-27 | 34.31 | 36.50 | 33.90 | 35.34 | +6.74% | 5,845,500 |
| 2026-07-24 | 31.99 | 33.18 | 31.52 | 33.11 | +5.14% | 4,946,000 |
| 2026-07-23 | 33.95 | 34.19 | 31.47 | 31.49 | -5.52% | 5,168,800 |
| 2026-07-22 | 35.80 | 35.80 | 33.24 | 33.33 | -7.60% | 5,942,400 |
| 2026-07-21 | 38.00 | 38.71 | 35.96 | 36.07 | -6.43% | 6,507,100 |
| 2026-07-20 | 37.70 | 39.30 | 37.50 | 38.55 | +0.60% | 6,841,000 |
| 2026-07-17 | 36.95 | 39.46 | 36.76 | 38.32 | +2.30% | 6,909,000 |
| 2026-07-16 | 36.92 | 37.83 | 35.67 | 37.46 | +2.83% | 5,317,500 |
| 2026-07-15 | 37.82 | 38.15 | 36.07 | 36.43 | -1.27% | 3,267,600 |
| 2026-07-14 | 35.50 | 37.88 | 34.76 | 36.90 | +0.19% | 4,356,500 |
| 2026-07-13 | 37.20 | 38.25 | 36.50 | 36.83 | +0.30% | 5,664,400 |
| 2026-07-10 | 37.75 | 37.96 | 36.30 | 36.72 | -0.73% | 3,517,200 |
| 2026-07-09 | 35.61 | 37.28 | 34.87 | 36.99 | +1.51% | 4,184,600 |
| 2026-07-08 | 35.68 | 36.62 | 34.54 | 36.44 | +0.28% | 5,744,400 |
| 2026-07-07 | 38.24 | 38.58 | 36.09 | 36.34 | -3.12% | 7,704,000 |
| 2026-07-06 | 35.41 | 37.73 | 35.08 | 37.51 | +4.40% | 5,051,700 |
| 2026-07-02 | 34.01 | 36.15 | 33.78 | 35.93 | +5.12% | 6,166,700 |
| 2026-07-01 | 33.36 | 35.75 | 33.04 | 34.18 | +5.40% | 5,647,600 |
| 2026-06-30 | 31.62 | 32.58 | 31.31 | 32.43 | +1.03% | 4,130,200 |
| 2026-06-29 | 32.00 | 32.95 | 31.25 | 32.10 | +3.08% | 6,743,000 |
| 2026-06-26 | 29.11 | 31.22 | 29.11 | 31.14 | +7.45% | 9,331,200 |
| 2026-06-25 | 30.82 | 30.90 | 28.77 | 28.98 | -7.23% | 7,115,400 |
| 2026-06-24 | 31.03 | 31.99 | 30.77 | 31.24 | -0.16% | 4,501,600 |
| 2026-06-23 | 31.38 | 31.67 | 30.48 | 31.29 | +0.48% | 6,312,100 |
| 2026-06-22 | 31.01 | 32.78 | 30.83 | 31.14 | -1.74% | 4,867,800 |
| 2026-06-18 | 31.19 | 31.78 | 30.27 | 31.69 | +0.28% | 8,041,200 |
| 2026-06-17 | 32.65 | 33.76 | 31.48 | 31.60 | -3.22% | 6,642,400 |
| 2026-06-16 | 33.31 | 34.06 | 32.00 | 32.65 | -2.65% | 4,750,000 |
| 2026-06-15 | 33.74 | 34.44 | 33.01 | 33.54 | -0.36% | 6,259,100 |
| 2026-06-12 | 32.17 | 33.69 | 31.33 | 33.66 | +4.34% | 6,756,700 |
| 2026-06-11 | 31.80 | 32.81 | 31.31 | 32.26 | -1.16% | 7,384,700 |
| 2026-06-10 | 32.74 | 34.37 | 32.35 | 32.64 | -2.91% | 5,977,900 |
| 2026-06-09 | 33.95 | 35.37 | 32.63 | 33.62 | -1.29% | 6,736,700 |
| 2026-06-08 | 34.92 | 35.50 | 33.46 | 34.06 | -2.13% | 8,360,800 |
| 2026-06-05 | 36.63 | 38.24 | 34.62 | 34.80 | -1.16% | 17,547,500 |
| 2026-06-04 | 36.91 | 37.99 | 35.12 | 35.21 | -3.11% | 11,124,100 |
| 2026-06-03 | 36.85 | 36.91 | 35.40 | 36.34 | -2.73% | 7,978,300 |
| 2026-06-02 | 37.04 | 37.68 | 36.59 | 37.36 | -3.09% | 10,725,500 |
| 2026-06-01 | 36.06 | 38.77 | 35.63 | 38.55 | +10.17% | 10,327,100 |
| 2026-05-29 | 32.04 | 35.20 | 31.94 | 34.99 | +10.83% | 8,857,200 |
| 2026-05-28 | 29.99 | 32.45 | 29.70 | 31.57 | +7.13% | 5,100,700 |
| 2026-05-27 | 30.51 | 31.12 | 29.25 | 29.47 | -5.42% | 5,123,300 |
| 2026-05-26 | 30.73 | 31.57 | 29.93 | 31.16 | +0.03% | 3,133,900 |
| 2026-05-22 | 30.45 | 31.63 | 30.45 | 31.15 | +3.32% | 3,352,500 |
| 2026-05-21 | 30.09 | 30.44 | 29.48 | 30.15 | -1.57% | 3,164,300 |
| 2026-05-20 | 30.14 | 30.68 | 28.80 | 30.63 | -0.52% | 5,892,500 |
| 2026-05-19 | 31.46 | 32.32 | 30.47 | 30.79 | +0.59% | 7,113,600 |
| 2026-05-18 | 29.30 | 30.74 | 29.11 | 30.61 | +3.55% | 5,775,000 |
| 2026-05-15 | 28.32 | 30.04 | 27.57 | 29.56 | +5.61% | 5,149,100 |
| 2026-05-14 | 27.50 | 28.24 | 26.92 | 27.99 | +1.71% | 4,504,600 |
| 2026-05-13 | 27.70 | 27.88 | 26.78 | 27.52 | -2.06% | 4,533,100 |
| 2026-05-12 | 29.45 | 29.45 | 28.09 | 28.10 | -3.34% | 5,780,800 |
| 2026-05-11 | 29.28 | 29.89 | 28.57 | 29.07 | -2.25% | 4,614,700 |
| 2026-05-08 | 29.53 | 29.93 | 28.68 | 29.74 | -1.23% | 4,048,800 |
| 2026-05-07 | 29.65 | 30.81 | 29.35 | 30.11 | +4.11% | 5,532,900 |
| 2026-05-06 | 30.06 | 30.58 | 28.64 | 28.92 | -5.02% | 5,357,500 |
| 2026-05-05 | 30.84 | 30.94 | 29.45 | 30.45 | -0.49% | 3,998,300 |
| 2026-05-04 | 30.73 | 31.61 | 30.45 | 30.60 | +0.36% | 3,833,000 |
| 2026-05-01 | 29.77 | 30.87 | 29.11 | 30.49 | +6.09% | 3,883,000 |
| 2026-04-30 | 29.13 | 29.13 | 28.04 | 28.74 | -2.15% | 8,557,500 |
| 2026-04-29 | 29.04 | 29.43 | 28.52 | 29.37 | +0.14% | 3,125,900 |
| 2026-04-28 | 29.59 | 30.40 | 29.18 | 29.33 | -0.48% | 3,114,000 |
| 2026-04-27 | 29.70 | 30.59 | 29.45 | 29.47 | -1.64% | 4,884,100 |
| 2026-04-24 | 29.43 | 29.96 | 28.78 | 29.96 | +2.32% | 3,677,300 |
| 2026-04-23 | 30.81 | 30.81 | 28.61 | 29.28 | -8.61% | 6,673,700 |
| 2026-04-22 | 31.66 | 32.41 | 31.38 | 32.04 | +1.94% | 5,440,300 |
| 2026-04-21 | 30.89 | 32.59 | 30.51 | 31.43 | +2.01% | 4,261,100 |
| 2026-04-20 | 30.43 | 31.23 | 29.95 | 30.81 | +0.62% | 5,432,800 |
| 2026-04-17 | 30.20 | 30.80 | 29.57 | 30.62 | +3.34% | 9,119,700 |
| 2026-04-16 | 29.87 | 30.27 | 29.09 | 29.63 | +2.70% | 9,741,300 |
| 2026-04-15 | 27.42 | 28.87 | 26.78 | 28.85 | +8.83% | 9,531,500 |
| 2026-04-14 | 27.12 | 27.42 | 26.27 | 26.51 | -0.30% | 5,871,700 |
| 2026-04-13 | 26.02 | 26.73 | 25.67 | 26.59 | +2.86% | 6,508,300 |
| 2026-04-10 | 26.81 | 26.90 | 25.10 | 25.85 | -3.72% | 8,267,700 |
| 2026-04-09 | 28.92 | 29.08 | 26.40 | 26.85 | -8.36% | 8,148,300 |
| 2026-04-08 | 32.04 | 32.49 | 29.23 | 29.30 | -3.84% | 6,392,800 |
| 2026-04-07 | 31.23 | 31.54 | 29.97 | 30.47 | -3.12% | 3,539,300 |
| 2026-04-06 | 32.26 | 32.51 | 31.39 | 31.45 | -2.51% | 5,388,700 |
| 2026-04-02 | 31.63 | 32.74 | 30.55 | 32.26 | +1.32% | 3,902,200 |
| 2026-04-01 | 32.17 | 32.29 | 31.17 | 31.84 | +0.47% | 4,680,000 |
| 2026-03-31 | 31.03 | 31.93 | 30.44 | 31.69 | +3.43% | 5,188,000 |
| 2026-03-30 | 29.99 | 31.35 | 29.88 | 30.64 | +2.99% | 4,953,400 |
| 2026-03-27 | 31.44 | 31.44 | 29.64 | 29.75 | -6.71% | 5,377,400 |
| 2026-03-26 | 31.60 | 32.99 | 31.36 | 31.89 | +0.13% | 4,758,400 |
| 2026-03-25 | 32.50 | 33.14 | 31.32 | 31.85 | -0.75% | 4,719,000 |
| 2026-03-24 | 32.74 | 32.97 | 31.36 | 32.09 | -3.34% | 5,465,400 |
| 2026-03-23 | 33.43 | 33.73 | 32.45 | 33.20 | +0.21% | 5,625,800 |
| 2026-03-20 | 33.21 | 34.03 | 32.48 | 33.13 | -1.57% | 8,293,800 |
| 2026-03-19 | 33.68 | 34.70 | 33.59 | 33.66 | -0.06% | 6,268,800 |
| 2026-03-18 | 33.33 | 34.50 | 33.00 | 33.68 | -0.09% | 5,315,300 |
| 2026-03-17 | 32.61 | 34.27 | 32.40 | 33.71 | +3.50% | 7,244,000 |
| 2026-03-16 | 31.85 | 32.63 | 31.57 | 32.57 | +2.68% | 8,494,900 |
| 2026-03-13 | 31.90 | 32.28 | 31.17 | 31.72 | -0.44% | 7,980,400 |
| 2026-03-12 | 32.27 | 32.67 | 31.37 | 31.86 | -0.69% | 7,896,300 |
| 2026-03-11 | 33.39 | 33.53 | 31.22 | 32.08 | -2.49% | 7,809,000 |
| 2026-03-10 | 34.11 | 34.50 | 32.53 | 32.90 | -3.69% | 11,300,360 |
| 2026-03-09 | 35.20 | 35.55 | 33.65 | 34.16 | -3.39% | 15,507,350 |
| 2026-03-06 | 32.19 | 35.55 | 31.42 | 35.36 | +19.54% | 33,401,800 |
| 2026-03-05 | 29.05 | 30.46 | 28.78 | 29.58 | +3.10% | 19,648,600 |
| 2026-03-04 | 28.85 | 29.38 | 28.44 | 28.69 | -0.86% | 4,456,400 |
| 2026-03-03 | 28.41 | 29.63 | 27.93 | 28.94 | -0.58% | 7,308,500 |
| 2026-03-02 | 28.00 | 29.38 | 27.88 | 29.11 | +0.73% | 6,751,600 |
| 2026-02-27 | 27.85 | 28.97 | 27.68 | 28.90 | -0.21% | 7,966,400 |
| 2026-02-26 | 27.78 | 29.13 | 27.51 | 28.96 | +5.54% | 8,686,600 |
| 2026-02-25 | 26.25 | 27.64 | 25.97 | 27.44 | +5.26% | 6,431,700 |
| 2026-02-24 | 24.64 | 26.54 | 24.32 | 26.07 | +5.46% | 6,092,400 |
| 2026-02-23 | 26.30 | 26.30 | 24.13 | 24.72 | -7.73% | 6,875,500 |
| 2026-02-20 | 26.26 | 27.83 | 26.20 | 26.79 | -0.04% | 4,250,400 |
| 2026-02-19 | 26.69 | 27.59 | 26.67 | 26.80 | -0.48% | 6,292,600 |
| 2026-02-18 | 26.17 | 27.37 | 25.80 | 26.93 | +2.94% | 5,989,000 |
| 2026-02-17 | 26.83 | 26.99 | 25.38 | 26.16 | -4.25% | 12,747,600 |
| 2026-02-13 | 27.00 | 27.76 | 26.68 | 27.32 | +2.44% | 9,507,200 |
| 2026-02-12 | 27.70 | 28.23 | 25.81 | 26.67 | -3.89% | 11,503,100 |
| 2026-02-11 | 28.28 | 28.28 | 26.60 | 27.75 | -0.54% | 7,797,500 |
| 2026-02-10 | 27.43 | 28.21 | 27.31 | 27.90 | +2.46% | 10,728,000 |
| 2026-02-09 | 25.15 | 27.26 | 24.89 | 27.23 | +7.12% | 12,114,000 |
| 2026-02-06 | 24.80 | 25.44 | 23.85 | 25.42 | +4.82% | 7,638,900 |
| 2026-02-05 | 24.75 | 25.13 | 23.90 | 24.25 | -3.39% | 11,331,700 |
| 2026-02-04 | 24.31 | 25.47 | 23.38 | 25.10 | +1.83% | 15,669,000 |
| 2026-02-03 | 26.33 | 26.33 | 23.71 | 24.65 | -6.66% | 19,394,300 |
| 2026-02-02 | 27.59 | 27.91 | 26.21 | 26.41 | -5.85% | 11,089,200 |
| 2026-01-30 | 28.96 | 29.03 | 27.84 | 28.05 | -3.58% | 5,312,700 |
| 2026-01-29 | 29.81 | 29.85 | 28.18 | 29.09 | -3.42% | 13,381,000 |
| 2026-01-28 | 31.06 | 31.38 | 30.06 | 30.12 | -1.50% | 9,314,400 |
| 2026-01-27 | 32.26 | 32.26 | 30.41 | 30.58 | -5.00% | 8,088,300 |
| 2026-01-26 | 32.29 | 32.80 | 31.99 | 32.19 | +0.28% | 4,998,900 |
| 2026-01-23 | 32.36 | 32.50 | 31.71 | 32.10 | +0.06% | 4,871,400 |
| 2026-01-22 | 32.33 | 33.02 | 31.86 | 32.08 | +0.88% | 5,939,100 |
| 2026-01-21 | 31.90 | 32.36 | 31.25 | 31.80 | -0.59% | 6,211,900 |
| 2026-01-20 | 33.70 | 33.82 | 31.91 | 31.99 | -8.31% | 10,887,300 |
| 2026-01-16 | 34.23 | 35.87 | 34.07 | 34.89 | +1.84% | 8,001,800 |
| 2026-01-15 | 34.53 | 35.21 | 33.99 | 34.26 | +1.21% | 8,778,800 |
| 2026-01-14 | 33.72 | 34.90 | 33.37 | 33.85 | -0.38% | 7,467,500 |
| 2026-01-13 | 33.65 | 34.13 | 32.97 | 33.98 | +1.55% | 8,414,500 |
| 2026-01-12 | 33.43 | 33.78 | 32.72 | 33.46 | -0.62% | 8,164,500 |
| 2026-01-09 | 33.98 | 34.08 | 32.79 | 33.67 | -0.38% | 6,169,200 |
| 2026-01-08 | 35.84 | 36.05 | 33.52 | 33.80 | -6.91% | 6,388,500 |
| 2026-01-07 | 35.00 | 36.89 | 34.92 | 36.31 | +3.86% | 6,752,900 |
| 2026-01-06 | 34.34 | 35.16 | 33.63 | 34.96 | +1.98% | 7,746,700 |
| 2026-01-05 | 34.00 | 35.18 | 33.80 | 34.28 | +1.06% | 5,288,100 |
| 2026-01-02 | 35.90 | 35.91 | 33.67 | 33.92 | -4.32% | 4,516,600 |
| 2025-12-31 | 35.82 | 35.97 | 35.30 | 35.45 | -1.47% | 2,857,700 |
| 2025-12-30 | 36.13 | 36.28 | 35.71 | 35.98 | -0.83% | 3,619,700 |
| 2025-12-29 | 36.31 | 36.82 | 36.06 | 36.28 | -0.55% | 3,178,300 |
| 2025-12-26 | 36.69 | 37.05 | 36.43 | 36.48 | -0.22% | 2,484,100 |
| 2025-12-24 | 37.05 | 37.25 | 36.50 | 36.56 | -1.59% | 1,489,400 |
| 2025-12-23 | 38.05 | 38.31 | 36.80 | 37.15 | -3.18% | 3,912,900 |
| 2025-12-22 | 38.28 | 38.77 | 38.01 | 38.37 | +0.47% | 3,398,900 |
| 2025-12-19 | 38.28 | 38.76 | 37.82 | 38.19 | +0.10% | 13,254,800 |
| 2025-12-18 | 38.70 | 39.00 | 38.12 | 38.15 | -0.21% | 7,015,600 |
| 2025-12-17 | 39.34 | 39.34 | 38.05 | 38.23 | -1.92% | 5,297,700 |
| 2025-12-16 | 39.68 | 40.55 | 38.79 | 38.98 | -1.74% | 6,129,000 |
| 2025-12-15 | 41.61 | 41.61 | 39.60 | 39.67 | -4.16% | 9,317,700 |
| 2025-12-12 | 43.65 | 43.70 | 40.78 | 41.39 | -5.61% | 6,764,800 |
| 2025-12-11 | 44.87 | 45.50 | 43.72 | 43.85 | -2.60% | 5,455,500 |
| 2025-12-10 | 44.83 | 45.06 | 43.54 | 45.02 | +2.81% | 5,801,100 |
| 2025-12-09 | 44.57 | 45.11 | 43.54 | 43.79 | +0.07% | 7,014,932 |
| 2025-12-08 | 45.43 | 45.60 | 43.09 | 43.76 | -3.23% | 9,023,372 |
| 2025-12-05 | 41.92 | 47.47 | 41.52 | 45.22 | +11.08% | 21,626,700 |
| 2025-12-04 | 39.66 | 41.10 | 38.88 | 40.71 | +4.36% | 11,667,200 |
| 2025-12-03 | 38.12 | 39.25 | 37.51 | 39.01 | +2.71% | 4,850,400 |
| 2025-12-02 | 37.64 | 38.35 | 37.14 | 37.98 | +1.91% | 4,720,600 |
| 2025-12-01 | 37.14 | 38.31 | 36.88 | 37.27 | -2.00% | 4,454,500 |
| 2025-11-28 | 37.79 | 38.47 | 37.54 | 38.03 | +1.82% | 2,076,500 |
| 2025-11-26 | 37.37 | 37.61 | 36.99 | 37.35 | -0.27% | 2,636,500 |
| 2025-11-25 | 36.14 | 37.52 | 35.88 | 37.45 | +3.22% | 4,055,700 |
| 2025-11-24 | 37.50 | 37.50 | 36.18 | 36.28 | -1.20% | 7,707,100 |
| 2025-11-21 | 35.11 | 37.00 | 34.78 | 36.72 | +4.82% | 5,667,200 |
| 2025-11-20 | 36.93 | 37.49 | 34.93 | 35.03 | -3.90% | 4,077,000 |
| 2025-11-19 | 36.46 | 36.73 | 35.56 | 36.45 | +0.44% | 3,056,700 |
| 2025-11-18 | 36.25 | 37.14 | 35.96 | 36.29 | -0.44% | 3,625,900 |
| 2025-11-17 | 37.54 | 37.79 | 36.08 | 36.45 | -3.60% | 4,805,900 |
| 2025-11-14 | 37.73 | 39.17 | 37.61 | 37.81 | -2.35% | 2,737,148 |
| 2025-11-13 | 39.32 | 39.79 | 38.34 | 38.72 | -1.83% | 5,868,085 |
| 2025-11-12 | 39.84 | 40.38 | 39.28 | 39.44 | -0.98% | 5,032,189 |
| 2025-11-11 | 39.47 | 40.24 | 38.98 | 39.83 | +0.00% | 3,994,390 |
| 2025-11-10 | 39.18 | 40.15 | 38.71 | 39.83 | +2.58% | 3,970,069 |
| 2025-11-07 | 37.52 | 39.08 | 36.73 | 38.83 | +1.92% | 3,937,816 |
| 2025-11-06 | 38.84 | 39.04 | 36.96 | 38.10 | -1.68% | 4,229,949 |
| 2025-11-05 | 38.31 | 38.97 | 37.97 | 38.75 | +0.08% | 2,830,180 |
| 2025-11-04 | 39.58 | 39.83 | 38.07 | 38.72 | -4.37% | 4,980,686 |
| 2025-11-03 | 40.28 | 41.27 | 39.89 | 40.49 | +0.80% | 3,771,019 |
| 2025-10-31 | 38.93 | 40.30 | 38.58 | 40.17 | +4.15% | 4,395,513 |
| 2025-10-30 | 38.79 | 39.40 | 38.44 | 38.57 | -1.91% | 2,542,297 |
| 2025-10-29 | 39.54 | 40.36 | 39.20 | 39.32 | -1.68% | 2,380,365 |
| 2025-10-28 | 40.00 | 40.72 | 39.84 | 39.99 | +0.20% | 3,099,857 |
| 2025-10-27 | 39.95 | 40.09 | 39.60 | 39.91 | +1.68% | 2,706,837 |
| 2025-10-24 | 39.15 | 39.51 | 38.90 | 39.25 | +1.55% | 2,740,083 |
| 2025-10-23 | 38.05 | 38.77 | 38.03 | 38.65 | +1.34% | 1,686,419 |
| 2025-10-22 | 38.83 | 39.25 | 37.74 | 38.14 | -2.58% | 2,398,645 |
| 2025-10-21 | 37.42 | 39.22 | 37.05 | 39.15 | +5.21% | 5,576,176 |
| 2025-10-20 | 36.96 | 37.57 | 36.74 | 37.21 | +1.83% | 2,266,480 |
| 2025-10-17 | 36.03 | 36.73 | 35.84 | 36.54 | +0.33% | 2,528,148 |
| 2025-10-16 | 38.07 | 38.49 | 35.87 | 36.42 | -3.42% | 2,958,848 |
| 2025-10-15 | 38.41 | 38.50 | 37.25 | 37.71 | -0.87% | 3,620,367 |
| 2025-10-14 | 36.76 | 38.16 | 36.06 | 38.04 | +1.28% | 3,810,627 |
| 2025-10-13 | 37.62 | 37.80 | 36.62 | 37.56 | +1.90% | 2,856,130 |
| 2025-10-10 | 40.19 | 40.19 | 36.85 | 36.86 | -8.01% | 3,819,698 |
| 2025-10-09 | 39.94 | 40.59 | 39.61 | 40.07 | -0.55% | 4,073,948 |
| 2025-10-08 | 39.06 | 40.42 | 38.71 | 40.29 | +4.05% | 10,266,846 |
| 2025-10-07 | 40.32 | 40.38 | 37.25 | 38.72 | -3.39% | 8,393,980 |
| 2025-10-06 | 39.67 | 40.45 | 39.12 | 40.08 | +2.51% | 5,323,636 |
| 2025-10-03 | 39.22 | 39.47 | 38.76 | 39.10 | -0.08% | 3,447,890 |
| 2025-10-02 | 38.50 | 39.39 | 38.08 | 39.13 | +2.62% | 6,888,782 |
| 2025-10-01 | 38.12 | 38.91 | 37.09 | 38.13 | +2.36% | 6,746,212 |
| 2025-09-30 | 37.21 | 37.49 | 35.86 | 37.25 | +0.08% | 5,923,806 |
| 2025-09-29 | 38.14 | 38.22 | 37.05 | 37.22 | -2.10% | 4,368,014 |
| 2025-09-26 | 38.45 | 38.45 | 37.01 | 38.02 | -1.27% | 8,755,767 |
| 2025-09-25 | 36.84 | 38.61 | 35.77 | 38.51 | +4.25% | 7,171,034 |
| 2025-09-24 | 38.33 | 38.47 | 36.90 | 36.94 | -3.83% | 3,732,395 |
| 2025-09-23 | 39.38 | 39.57 | 38.39 | 38.41 | -2.29% | 4,399,410 |
| 2025-09-22 | 39.88 | 39.95 | 38.86 | 39.31 | -1.92% | 4,637,842 |
| 2025-09-19 | 40.00 | 40.27 | 39.45 | 40.08 | +0.28% | 5,937,883 |
| 2025-09-18 | 39.43 | 40.81 | 39.11 | 39.97 | +2.83% | 6,284,671 |
| 2025-09-17 | 39.46 | 39.70 | 38.52 | 38.87 | -1.55% | 9,149,433 |
| 2025-09-16 | 39.33 | 39.66 | 38.98 | 39.48 | +0.08% | 4,374,547 |
| 2025-09-15 | 38.50 | 39.79 | 38.13 | 39.45 | +3.11% | 5,568,899 |
| 2025-09-12 | 38.99 | 39.16 | 38.13 | 38.26 | -1.11% | 5,905,221 |
| 2025-09-11 | 39.01 | 39.27 | 38.28 | 38.69 | -0.15% | 6,424,057 |
| 2025-09-10 | 38.92 | 39.02 | 37.71 | 38.75 | +0.39% | 8,949,137 |
| 2025-09-09 | 40.00 | 40.10 | 37.37 | 38.60 | -7.06% | 16,432,496 |
| 2025-09-08 | 42.22 | 42.49 | 40.50 | 41.53 | -1.33% | 9,276,329 |
| 2025-09-05 | 40.39 | 42.87 | 38.39 | 42.09 | +17.44% | 23,981,780 |
| 2025-09-04 | 35.00 | 36.49 | 34.69 | 35.84 | +0.93% | 9,995,414 |
| 2025-09-03 | 35.73 | 36.11 | 35.22 | 35.51 | +0.06% | 6,093,937 |
| 2025-09-02 | 35.44 | 35.91 | 34.73 | 35.49 | -1.80% | 4,389,012 |
| 2025-08-29 | 36.48 | 36.82 | 35.88 | 36.14 | -0.85% | 3,663,990 |
| 2025-08-28 | 35.88 | 37.05 | 35.83 | 36.45 | +2.24% | 5,405,385 |
| 2025-08-27 | 33.99 | 35.77 | 33.97 | 35.65 | +6.10% | 4,553,989 |
| 2025-08-26 | 34.40 | 34.57 | 33.44 | 33.60 | -2.33% | 7,609,931 |
| 2025-08-25 | 34.85 | 35.35 | 34.34 | 34.40 | -1.12% | 6,681,487 |
| 2025-08-22 | 32.74 | 34.99 | 32.55 | 34.79 | +5.94% | 5,980,429 |
| 2025-08-21 | 32.70 | 33.05 | 32.28 | 32.84 | -0.48% | 2,636,771 |
| 2025-08-20 | 32.83 | 33.11 | 32.06 | 33.00 | -0.36% | 3,047,815 |
| 2025-08-19 | 34.00 | 34.20 | 33.02 | 33.12 | -2.30% | 3,330,310 |
| 2025-08-18 | 33.36 | 34.09 | 33.21 | 33.90 | +1.10% | 2,813,424 |
| 2025-08-15 | 32.75 | 33.70 | 32.41 | 33.53 | +4.07% | 3,776,265 |
| 2025-08-14 | 32.42 | 32.58 | 31.68 | 32.22 | -2.36% | 6,173,889 |
| 2025-08-13 | 32.82 | 33.09 | 32.31 | 33.00 | +0.95% | 6,848,918 |
| 2025-08-12 | 32.71 | 33.00 | 32.06 | 32.69 | +0.58% | 5,197,376 |
| 2025-08-11 | 33.98 | 34.42 | 32.36 | 32.50 | -3.68% | 7,183,206 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+8.57%). Worst month: Apr (-5.04%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Samsara Inc's (IOT) latest close?
40.88 on 2026-08-07, from the Closelook data lake's daily price record.
What is IOT's 52-week high and low?
47.47 high and 23.38 low over the trailing 52 weeks, as of 2026-08-07.
What is Samsara Inc's strongest and weakest month historically?
Historically, IOT's strongest calendar month has been May (average +8.57%) and its weakest Apr (average -5.04%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.