Samsara Inc. (IOT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

30.97

+0.03

(+0.10%)

At close: 04:00PM EDT

31.04

+0.07

(+0.23%)

After hours:

08:00PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	30.94	31.38	30.65	30.97	30.97	2,503,700
16 Apr 2024	30.50	31.28	29.80	30.94	30.94	4,430,700
15 Apr 2024	31.97	32.00	30.22	30.43	30.43	3,442,300
12 Apr 2024	32.09	32.45	31.74	31.88	31.88	2,354,800
11 Apr 2024	32.84	32.84	31.88	32.40	32.40	2,623,500
10 Apr 2024	32.30	33.12	31.76	32.36	32.36	1,947,300
09 Apr 2024	33.75	34.20	33.24	33.44	33.44	2,047,900
08 Apr 2024	34.19	34.40	33.70	33.75	33.75	1,307,700
05 Apr 2024	33.95	34.31	33.68	33.89	33.89	2,131,500
04 Apr 2024	34.85	35.38	33.73	33.75	33.75	2,336,000
03 Apr 2024	35.29	35.43	34.38	34.48	34.48	2,459,300
02 Apr 2024	35.15	35.53	33.92	35.52	35.52	3,886,500
01 Apr 2024	37.60	37.89	35.95	36.00	36.00	3,561,600
28 Mar 2024	38.12	38.61	37.59	37.79	37.79	2,462,400
27 Mar 2024	39.50	39.95	37.83	38.39	38.39	2,989,400
26 Mar 2024	39.00	39.77	38.60	39.40	39.40	5,391,100
25 Mar 2024	36.90	38.77	36.67	38.54	38.54	4,102,700
22 Mar 2024	36.86	37.25	36.01	37.10	37.10	3,111,100
21 Mar 2024	36.41	38.21	36.14	37.18	37.18	6,279,300
20 Mar 2024	36.28	36.48	35.31	36.00	36.00	7,918,300
19 Mar 2024	36.22	37.03	35.19	36.80	36.80	3,018,800
18 Mar 2024	35.98	37.28	35.53	36.95	36.95	3,254,600
15 Mar 2024	36.52	36.58	34.40	35.76	35.76	8,614,700
14 Mar 2024	38.40	38.60	36.44	36.87	36.87	4,052,600
13 Mar 2024	39.07	40.31	38.20	38.36	38.36	3,376,500
12 Mar 2024	38.63	39.31	37.57	39.07	39.07	4,606,000
11 Mar 2024	39.11	40.54	38.15	38.35	38.35	7,232,000
08 Mar 2024	37.10	39.88	36.30	39.16	39.16	17,647,700
07 Mar 2024	34.00	34.40	33.05	34.36	34.36	7,484,700
06 Mar 2024	33.61	34.30	33.16	33.35	33.35	3,810,600
05 Mar 2024	35.00	35.20	32.25	32.80	32.80	6,110,800
04 Mar 2024	35.54	36.49	34.72	35.90	35.90	5,337,700
01 Mar 2024	34.86	35.24	33.35	34.99	34.99	5,150,100
29 Feb 2024	33.55	35.34	33.45	34.55	34.55	14,216,800
28 Feb 2024	33.31	33.72	32.93	33.21	33.21	2,831,000
27 Feb 2024	33.78	34.10	33.14	33.78	33.78	2,405,200
26 Feb 2024	33.60	34.50	33.35	33.49	33.49	2,278,600
23 Feb 2024	33.03	33.87	33.02	33.31	33.31	2,289,500
22 Feb 2024	32.71	33.51	32.50	32.69	32.69	2,327,700
21 Feb 2024	32.00	32.55	31.18	31.57	31.57	2,402,100
20 Feb 2024	34.00	34.14	32.25	32.93	32.93	3,251,700
16 Feb 2024	34.50	34.82	33.63	34.44	34.44	3,421,500
15 Feb 2024	35.05	35.29	34.08	34.98	34.98	1,970,600
14 Feb 2024	33.30	34.73	32.95	34.59	34.59	2,354,500
13 Feb 2024	32.30	33.70	31.50	32.67	32.67	3,936,500
12 Feb 2024	36.28	36.78	33.93	34.49	34.49	4,997,900
09 Feb 2024	35.07	35.77	34.81	35.47	35.47	3,747,900
08 Feb 2024	32.68	34.83	32.68	34.31	34.31	3,977,000
07 Feb 2024	31.75	32.93	31.20	32.41	32.41	2,272,200
06 Feb 2024	32.00	32.05	30.71	31.72	31.72	2,264,700
05 Feb 2024	32.65	33.33	31.51	31.77	31.77	2,342,900
02 Feb 2024	31.25	32.98	31.16	32.51	32.51	3,203,300
01 Feb 2024	31.68	31.94	30.91	31.63	31.63	1,726,700
31 Jan 2024	31.60	32.38	30.81	31.40	31.40	2,888,800
30 Jan 2024	32.34	32.60	31.50	32.09	32.09	3,052,700
29 Jan 2024	31.04	32.32	30.89	32.29	32.29	3,221,700
26 Jan 2024	30.94	32.11	30.78	30.85	30.85	2,348,000
25 Jan 2024	31.68	31.94	30.65	31.07	31.07	2,955,600
24 Jan 2024	33.03	33.26	31.24	31.26	31.26	2,517,200
23 Jan 2024	33.56	33.60	31.96	32.57	32.57	3,693,300
22 Jan 2024	33.18	35.18	32.68	33.30	33.30	4,285,400
19 Jan 2024	32.11	32.39	31.49	32.26	32.26	1,805,600
18 Jan 2024	33.02	33.17	31.46	31.85	31.85	2,565,500
17 Jan 2024	32.98	33.28	31.33	32.36	32.36	3,380,700
16 Jan 2024	32.83	34.37	32.81	33.63	33.63	3,432,500
12 Jan 2024	33.38	33.79	32.78	33.17	33.17	1,706,500
11 Jan 2024	32.97	33.63	32.02	33.25	33.25	2,436,800
10 Jan 2024	33.00	33.24	32.20	32.86	32.86	2,365,000
09 Jan 2024	31.84	32.99	31.84	32.95	32.95	2,607,700
08 Jan 2024	30.77	32.26	30.70	32.23	32.23	2,794,600
05 Jan 2024	29.89	30.84	29.80	30.50	30.50	1,472,800
04 Jan 2024	30.08	30.93	29.80	30.17	30.17	1,784,800
03 Jan 2024	30.78	31.10	30.30	30.32	30.32	2,601,600
02 Jan 2024	32.75	32.97	31.10	31.38	31.38	3,477,200
29 Dec 2023	33.68	33.99	33.01	33.38	33.38	2,252,700
28 Dec 2023	33.40	34.28	33.10	33.87	33.87	2,046,800
27 Dec 2023	34.89	35.70	33.21	33.46	33.46	4,052,800
26 Dec 2023	34.26	35.58	34.15	34.82	34.82	2,671,200
22 Dec 2023	33.86	35.04	33.66	34.01	34.01	2,660,500
21 Dec 2023	33.64	33.90	32.75	33.79	33.79	2,695,600
20 Dec 2023	33.55	34.25	32.74	33.12	33.12	3,342,800
19 Dec 2023	34.45	34.93	33.87	34.18	34.18	3,139,200
18 Dec 2023	33.77	35.06	33.70	34.29	34.29	2,983,300
15 Dec 2023	35.73	35.80	32.61	33.99	33.99	9,633,900
14 Dec 2023	36.70	36.91	34.87	35.64	35.64	5,452,100
13 Dec 2023	34.29	35.98	33.95	35.92	35.92	4,827,500
12 Dec 2023	33.76	35.18	33.17	34.18	34.18	4,589,500
11 Dec 2023	33.35	34.43	33.10	33.91	33.91	3,165,600
08 Dec 2023	33.40	34.69	32.27	33.67	33.67	4,698,200
07 Dec 2023	34.42	34.85	33.63	33.73	33.73	2,750,400
06 Dec 2023	35.15	35.99	34.23	34.62	34.62	4,790,300
05 Dec 2023	34.11	35.24	33.50	34.67	34.67	6,876,900
04 Dec 2023	34.20	35.69	32.80	34.30	34.30	7,735,900
01 Dec 2023	31.00	34.74	29.63	34.59	34.59	16,759,800
30 Nov 2023	28.55	28.69	26.86	27.54	27.54	5,156,300
29 Nov 2023	27.34	28.71	27.32	28.14	28.14	4,334,000
28 Nov 2023	26.65	27.00	26.13	26.88	26.88	2,078,800
27 Nov 2023	27.19	27.68	26.78	26.79	26.79	2,190,200
24 Nov 2023	26.48	27.47	26.24	27.27	27.27	983,300
22 Nov 2023	26.88	27.12	26.42	26.72	26.72	1,042,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,797.54-77.81(-0.66%)

NZD/USD0.5925+0.0005(+0.09%)

NZD/EUR0.5545+0.0003(+0.06%)

ALL ORDS7,908.10+47.10(+0.60%)

ASX 2007,651.70+46.10(+0.61%)

OIL82.87+0.18(+0.22%)

Samsara Inc. (IOT)

NZX 50
11,797.54
-77.81(-0.66%)

NZD/USD
0.5925
+0.0005(+0.09%)

NZD/EUR
0.5545
+0.0003(+0.06%)

ALL ORDS
7,908.10
+47.10(+0.60%)

ASX 200
7,651.70
+46.10(+0.61%)

OIL
82.87
+0.18(+0.22%)