Get the Stockscreener App
40.49
0.80%
0.32
After Hours:
40.20
-0.29
-0.72%
Samsara Inc Stock (IOT) Price History
The historical daily chart and data for Samsara Inc stock (IOT), show that the latest closing stock price as of November 03, 2025, is $40.49.
- Samsara Inc all-time high stock price is $61.90, occurred on February 19, 2025.
- The lowest Samsara Inc stock price recorded was $8.42 on November 09, 2022. Since then, Samsara Inc's stock price has risen over 380.88% to $40.49 now.
- The 52-week high stock price for IOT is $61.90, representing a 52.88% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for IOT is $31.40, indicating a -22.45% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Samsara Inc (IOT) stock in the beginning of 2024 was $23.01. The stock closed the year at $12.43, a loss of over -45.98% for the year.
The table below shows more information about IOT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 03, 2025 | $41.27 | $39.89 | $1.38 | 3,767,707.0 | +0.80% |
| Oct 31, 2025 | $40.30 | $38.58 | $1.73 | 4,395,070.0 | +4.15% |
| Oct 30, 2025 | $39.40 | $38.44 | $0.955 | 2,541,117.0 | -1.91% |
| Oct 29, 2025 | $40.36 | $39.20 | $1.16 | 2,378,802.0 | -1.68% |
| Oct 28, 2025 | $40.72 | $39.84 | $0.885 | 3,098,399.0 | +0.20% |
| Oct 27, 2025 | $40.09 | $39.60 | $0.49 | 2,705,530.0 | +1.68% |
| Oct 24, 2025 | $39.51 | $38.90 | $0.61 | 2,737,699.0 | +1.55% |
| Oct 23, 2025 | $38.77 | $38.03 | $0.7403 | 1,684,633.0 | +1.34% |
| Oct 22, 2025 | $39.25 | $37.74 | $1.51 | 2,396,948.0 | -2.58% |
| Oct 21, 2025 | $39.22 | $37.05 | $2.17 | 5,569,793.0 | +5.21% |
| Oct 20, 2025 | $37.57 | $36.74 | $0.825 | 2,253,914.0 | +1.83% |
| Oct 17, 2025 | $36.73 | $35.84 | $0.89 | 2,527,481.0 | +0.33% |
| Oct 16, 2025 | $38.49 | $35.87 | $2.62 | 2,954,190.0 | -3.42% |
| Oct 15, 2025 | $38.50 | $37.25 | $1.25 | 3,618,133.0 | -0.87% |
| Oct 14, 2025 | $38.16 | $36.06 | $2.10 | 3,808,290.0 | +1.28% |
| Oct 13, 2025 | $37.80 | $36.62 | $1.18 | 2,854,927.0 | +1.90% |
| Oct 10, 2025 | $40.19 | $36.85 | $3.34 | 3,812,997.0 | -8.01% |
| Oct 09, 2025 | $40.59 | $39.61 | $0.98 | 4,073,234.0 | -0.55% |
| Oct 08, 2025 | $40.42 | $38.71 | $1.71 | 10,263,633.0 | +4.05% |
| Oct 07, 2025 | $40.38 | $37.25 | $3.13 | 8,386,425.0 | -3.39% |
Samsara Inc Stock (IOT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Samsara Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IOT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Samsara Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Samsara Inc Stock (IOT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $41.27 | $39.89 | $1.38 | 7,535,414.0 | +0.80% |
| Oct, 2025 | $40.72 | $35.84 | $4.88 | 94,453,498.0 | +7.84% |
| Sep, 2025 | $42.87 | $34.69 | $8.18 | 161,284,144.0 | +3.07% |
| Aug, 2025 | $37.86 | $31.68 | $6.18 | 102,545,747.0 | -4.97% |
| Jul, 2025 | $40.78 | $36.80 | $3.98 | 90,616,054.0 | -4.40% |
| Jun, 2025 | $48.41 | $37.24 | $11.16 | 180,595,674.0 | -14.53% |
| May, 2025 | $47.87 | $39.68 | $8.19 | 55,245,531.0 | +17.35% |
| Apr, 2025 | $40.38 | $31.40 | $8.98 | 106,861,661.0 | +3.47% |
| Mar, 2025 | $48.66 | $32.97 | $15.69 | 110,326,638.0 | -19.61% |
| Feb, 2025 | $61.90 | $46.80 | $15.10 | 66,864,054.0 | -7.42% |
| Jan, 2025 | $52.94 | $42.36 | $10.58 | 50,009,712.0 | +17.88% |
Samsara Inc Stock (IOT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $56.78 | $42.00 | $14.78 | 84,831,581.0 | -17.91% |
| Nov, 2024 | $57.51 | $45.76 | $11.75 | 49,952,408.0 | +11.93% |
| Oct, 2024 | $51.53 | $45.31 | $6.22 | 49,444,224.0 | -0.69% |
| Sep, 2024 | $50.07 | $37.62 | $12.45 | 99,596,148.0 | +17.17% |
| Aug, 2024 | $42.49 | $32.22 | $10.27 | 61,661,180.0 | +7.29% |
| Jul, 2024 | $39.21 | $33.22 | $5.99 | 57,750,172.0 | +13.59% |
| Jun, 2024 | $34.97 | $27.14 | $7.83 | 117,995,642.0 | -0.68% |
| May, 2024 | $42.27 | $32.67 | $9.60 | 66,854,321.0 | -2.86% |
| Apr, 2024 | $37.89 | $29.70 | $8.19 | 64,536,509.0 | -7.57% |
| Mar, 2024 | $40.54 | $32.25 | $8.29 | 110,843,525.0 | +9.38% |
| Feb, 2024 | $36.78 | $30.71 | $6.07 | 68,124,844.0 | +10.03% |
| Jan, 2024 | $35.18 | $29.80 | $5.38 | 56,610,648.0 | -5.93% |
Samsara Inc Stock (IOT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.91 | $29.63 | $7.28 | 96,067,198.0 | +21.21% |
| Nov, 2023 | $28.71 | $21.48 | $7.23 | 53,177,897.0 | +19.38% |
| Oct, 2023 | $26.24 | $21.76 | $4.48 | 44,692,833.0 | -8.49% |
| Sep, 2023 | $32.41 | $22.70 | $9.71 | 83,208,118.0 | -7.86% |
| Aug, 2023 | $28.10 | $21.89 | $6.21 | 52,874,881.0 | -2.08% |
| Jul, 2023 | $29.79 | $25.06 | $4.73 | 50,570,074.0 | +0.83% |
| Jun, 2023 | $30.91 | $18.61 | $12.30 | 115,598,577.0 | +43.95% |
| May, 2023 | $20.91 | $16.63 | $4.28 | 51,177,304.0 | +6.65% |
| Apr, 2023 | $22.59 | $17.67 | $4.92 | 52,538,115.0 | -8.47% |
| Mar, 2023 | $21.49 | $16.08 | $5.41 | 115,900,019.0 | +18.37% |
| Feb, 2023 | $16.82 | $13.35 | $3.47 | 40,995,153.0 | +22.14% |
| Jan, 2023 | $14.12 | $10.48 | $3.64 | 18,930,627.0 | +9.73% |
2.16%
1.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):