Education
About Us
Working with TipRanks
Follow Us
Samsara (IOT)
NYSE:IOT
Time Period
1Y
Events
Historical Prices
Rows:
Mar 05, 2026
29.05
30.46
28.78
29.58
29.58
+3.10%
19,648,619
2.60
Mar 04, 2026
28.85
29.38
28.44
28.69
28.69
-0.86%
4,456,431
0.59
Mar 03, 2026
28.41
29.63
27.93
28.94
28.94
-0.58%
7,308,496
0.97
Mar 02, 2026
28.00
29.38
27.88
29.11
29.11
+0.73%
6,751,634
0.90
Feb 27, 2026
27.85
28.97
27.68
28.90
28.90
-0.21%
7,966,357
1.08
Feb 26, 2026
27.78
29.13
27.51
28.96
28.96
+5.54%
8,686,605
1.19
Feb 25, 2026
26.25
27.65
25.97
27.44
27.44
+5.26%
6,431,681
0.89
Feb 24, 2026
24.64
26.54
24.32
26.07
26.07
+5.46%
6,092,406
0.84
Feb 23, 2026
26.30
26.30
24.13
24.72
24.72
-7.73%
6,875,519
0.95
Feb 20, 2026
26.26
27.83
26.20
26.79
26.79
-0.04%
4,250,422
0.58
Feb 19, 2026
26.69
27.59
26.67
26.80
26.80
-0.48%
6,292,596
0.87
Feb 18, 2026
26.17
27.37
25.80
26.93
26.93
+2.94%
5,989,011
0.83
Feb 17, 2026
26.83
26.99
25.38
26.16
26.16
-4.25%
12,747,610
1.81
Feb 16, 2026
27.00
27.76
26.68
27.32
27.32
0.00%
0
0.00
Feb 13, 2026
27.00
27.76
26.68
27.32
27.32
+2.44%
9,507,163
1.35
Feb 12, 2026
27.70
28.23
25.81
26.67
26.67
-3.89%
11,503,080
1.66
Feb 11, 2026
28.28
28.28
26.60
27.75
27.75
+1.91%
7,797,493
1.13
Feb 10, 2026
27.43
28.21
27.31
27.90
27.90
+2.46%
10,728,210
1.58
Feb 09, 2026
25.15
27.26
24.89
27.23
27.23
+7.12%
12,113,960
1.82
Feb 06, 2026
24.80
25.44
23.85
25.42
25.42
+4.82%
7,638,892
1.16
Feb 05, 2026
24.75
25.13
23.90
24.25
24.25
-3.39%
11,331,690
1.76
Feb 04, 2026
24.31
25.47
23.38
25.10
25.10
+1.83%
15,663,680
2.49
Feb 03, 2026
26.33
26.33
23.71
24.65
24.65
-6.66%
19,394,279
3.21
Feb 02, 2026
27.60
27.91
26.21
26.41
26.41
-5.85%
11,089,180
1.87
Jan 30, 2026
28.96
29.03
27.85
28.05
28.05
-3.58%
5,312,749
0.90
Jan 29, 2026
29.81
29.85
28.18
29.09
29.09
-3.42%
13,380,970
2.34
Jan 28, 2026
31.06
31.38
30.06
30.12
30.12
-1.50%
9,314,438
1.66
Jan 27, 2026
32.26
32.26
30.41
30.58
30.58
-5.00%
8,088,318
1.46
Jan 26, 2026
32.29
32.80
31.99
32.19
32.19
+0.28%
4,998,888
0.91
Jan 23, 2026
32.36
32.50
31.71
32.10
32.10
+0.06%
4,870,158
0.90
Jan 22, 2026
32.33
33.03
31.86
32.08
32.08
+0.88%
5,939,091
1.10
Jan 21, 2026
31.90
32.36
31.25
31.80
31.80
-0.59%
6,211,940
1.16
Jan 20, 2026
33.70
33.82
31.91
31.99
31.99
-8.31%
10,882,570
2.08
Jan 19, 2026
34.23
35.87
34.07
34.89
34.89
0.00%
0
0.00
Jan 16, 2026
34.23
35.87
34.07
34.89
34.89
+1.84%
8,001,801
1.54
Jan 15, 2026
34.53
35.21
34.00
34.26
34.26
+1.21%
8,778,766
1.72
Jan 14, 2026
33.72
34.90
33.37
33.85
33.85
-0.38%
7,467,745
1.48
Jan 13, 2026
33.65
34.13
32.97
33.98
33.98
+1.55%
8,414,543
1.69
Jan 12, 2026
33.43
33.78
32.72
33.46
33.46
-0.62%
8,164,500
1.67
Jan 09, 2026
33.98
34.08
32.79
33.67
33.67
-0.38%
6,169,246
1.27
Jan 08, 2026
35.84
36.05
33.52
33.80
33.80
-6.91%
6,388,459
1.30
Jan 07, 2026
35.00
36.89
34.92
36.31
36.31
+3.86%
6,752,873
1.36
Jan 06, 2026
34.34
35.17
33.63
34.96
34.96
+1.98%
7,746,681
1.58
Jan 05, 2026
34.00
35.18
33.80
34.28
34.28
+1.06%
5,288,471
1.08
Jan 02, 2026
35.90
35.91
33.67
33.92
33.92
-4.32%
4,516,572
0.92
Dec 31, 2025
35.82
35.97
35.30
35.45
35.45
-1.47%
2,857,789
0.57
Dec 30, 2025
36.13
36.28
35.71
35.98
35.98
-0.83%
3,619,652
0.72
Dec 29, 2025
36.31
36.82
36.06
36.28
36.28
-0.55%
3,178,471
0.63
Dec 26, 2025
36.69
37.06
36.43
36.48
36.48
-0.22%
2,484,116
0.48
Dec 24, 2025
37.05
37.25
36.50
36.56
36.56
-1.59%
1,489,400
0.28
Rows: