Skip to main content

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

39.78 +0.18 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 40.02 40.18 38.99 39.78 7,598,698 +0.18(+0.45%)
Jun 27, 2025 39.52 40.59 39.16 39.60 29,930,880 -0.12(-0.30%)
Jun 26, 2025 39.62 40.01 38.47 39.72 5,717,927 +1.07(+2.77%)
Jun 25, 2025 40.63 41.04 38.65 38.65 8,028,943 -1.63(-4.05%)
Jun 24, 2025 39.82 40.35 39.01 40.28 7,598,456 +1.05(+2.68%)
Jun 23, 2025 39.09 39.72 37.24 39.23 6,358,062 +0.06(+0.15%)
Jun 20, 2025 38.62 39.36 38.16 39.17 11,061,224 +0.48(+1.24%)
Jun 18, 2025 38.05 39.39 37.80 38.69 7,723,969 +0.47(+1.23%)
Jun 17, 2025 38.77 39.02 38.10 38.22 6,780,131 -0.90(-2.30%)
Jun 16, 2025 39.41 39.64 38.62 39.12 8,016,310 -0.09(-0.23%)
Jun 13, 2025 39.75 40.23 38.74 39.21 5,493,548 -1.48(-3.64%)
Jun 12, 2025 41.06 41.30 40.08 40.69 9,471,828 -1.65(-3.90%)
Jun 11, 2025 41.54 42.89 41.06 42.34 7,956,075 +0.40(+0.95%)
Jun 10, 2025 40.62 42.23 39.21 41.94 18,688,630 -2.75(-6.15%)
Jun 09, 2025 45.11 45.43 44.31 44.69 5,081,910 -0.41(-0.91%)
Jun 06, 2025 42.75 45.81 41.60 45.10 14,851,401 -2.15(-4.55%)
Jun 05, 2025 47.40 48.41 46.89 47.25 8,156,298 +0.52(+1.11%)
Jun 04, 2025 46.06 47.01 45.92 46.73 4,438,906 +0.86(+1.87%)
Jun 03, 2025 46.55 46.92 45.56 45.87 4,327,913 -0.77(-1.65%)
Jun 02, 2025 46.52 47.54 45.63 46.64 3,898,412 +0.10(+0.21%)
May 30, 2025 45.42 46.68 45.15 46.54 6,703,111 +0.76(+1.66%)
May 29, 2025 46.69 46.78 45.37 45.78 2,814,887 -0.70(-1.51%)
May 28, 2025 46.86 47.10 46.06 46.48 3,029,334 -0.31(-0.66%)
May 27, 2025 46.41 47.07 45.86 46.79 2,370,132 +1.29(+2.84%)
May 23, 2025 45.16 46.11 44.97 45.50 1,910,159 -0.64(-1.39%)
May 22, 2025 45.59 46.60 45.35 46.14 3,065,639 +0.49(+1.07%)
May 21, 2025 47.02 47.49 45.62 45.65 2,081,141 -1.66(-3.51%)
May 20, 2025 47.16 47.63 47.02 47.31 1,587,187 -0.31(-0.65%)
May 19, 2025 46.46 47.67 46.01 47.62 2,438,025 +0.20(+0.42%)
May 16, 2025 47.03 47.87 46.80 47.42 2,950,007 +0.49(+1.04%)
May 15, 2025 47.43 47.65 46.53 46.93 1,974,597 -0.81(-1.70%)
May 14, 2025 46.82 47.84 46.82 47.74 3,302,510 +1.11(+2.38%)
May 13, 2025 45.56 47.06 45.20 46.63 1,591,196 +1.38(+3.05%)
May 12, 2025 44.90 45.70 44.82 45.25 3,136,984 +1.95(+4.50%)
May 09, 2025 43.55 43.91 42.36 43.30 2,002,435 -0.12(-0.28%)
May 08, 2025 42.60 43.88 42.36 43.42 2,188,908 +1.46(+3.48%)
May 07, 2025 41.38 42.15 41.23 41.96 2,934,071 +0.56(+1.35%)
May 06, 2025 40.50 41.77 40.22 41.40 2,188,493 +0.04(+0.10%)
May 05, 2025 40.93 42.19 40.93 41.36 2,300,950 -0.03(-0.07%)
May 02, 2025 41.20 41.98 40.81 41.39 2,604,519 +1.34(+3.35%)
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 Of Service.