Advertisement
U.S. markets open in 2 hours 6 minutes

Samsara Inc. (IOT)

NYSE - NYSE Delayed Price. Currency in USD
38.39-1.01 (-2.56%)
At close: 04:00PM EDT
38.34 -0.05 (-0.13%)
Pre-Market: 07:20AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202439.5039.9537.8338.3938.392,966,900
Mar 26, 202439.0039.7738.6039.4039.405,391,100
Mar 25, 202436.9038.7736.6738.5438.544,102,700
Mar 22, 202436.8637.2536.0137.1037.103,111,100
Mar 21, 202436.4138.2136.1437.1837.186,279,300
Mar 20, 202436.2836.4835.3136.0036.007,918,300
Mar 19, 202436.2237.0335.1936.8036.803,018,800
Mar 18, 202435.9837.2835.5336.9536.953,254,600
Mar 15, 202436.5236.5834.4035.7635.768,614,700
Mar 14, 202438.4038.6036.4436.8736.874,052,600
Mar 13, 202439.0740.3138.2038.3638.363,376,500
Mar 12, 202438.6339.3137.5739.0739.074,606,000
Mar 11, 202439.1140.5438.1538.3538.357,232,000
Mar 08, 202437.1039.8836.3039.1639.1617,647,700
Mar 07, 202434.0034.4033.0534.3634.367,484,700
Mar 06, 202433.6134.3033.1633.3533.353,810,600
Mar 05, 202435.0035.2032.2532.8032.806,110,800
Mar 04, 202435.5436.4934.7235.9035.905,337,700
Mar 01, 202434.8635.2433.3534.9934.995,150,100
Feb 29, 202433.5535.3433.4534.5534.5514,216,800
Feb 28, 202433.3133.7232.9333.2133.212,831,000
Feb 27, 202433.7834.1033.1433.7833.782,405,200
Feb 26, 202433.6034.5033.3533.4933.492,278,600
Feb 23, 202433.0333.8733.0233.3133.312,289,500
Feb 22, 202432.7133.5132.5032.6932.692,327,700
Feb 21, 202432.0032.5531.1831.5731.572,402,100
Feb 20, 202434.0034.1432.2532.9332.933,251,700
Feb 16, 202434.5034.8233.6334.4434.443,421,500
Feb 15, 202435.0535.2934.0834.9834.981,970,600
Feb 14, 202433.3034.7332.9534.5934.592,354,500
Feb 13, 202432.3033.7031.5032.6732.673,936,500
Feb 12, 202436.2836.7833.9334.4934.494,997,900
Feb 09, 202435.0735.7734.8135.4735.473,747,900
Feb 08, 202432.6834.8332.6834.3134.313,977,000
Feb 07, 202431.7532.9331.2032.4132.412,272,200
Feb 06, 202432.0032.0530.7131.7231.722,264,700
Feb 05, 202432.6533.3331.5131.7731.772,342,900
Feb 02, 202431.2532.9831.1632.5132.513,203,300
Feb 01, 202431.6831.9430.9131.6331.631,726,700
Jan 31, 202431.6032.3830.8131.4031.402,888,800
Jan 30, 202432.3432.6031.5032.0932.093,052,700
Jan 29, 202431.0432.3230.8932.2932.293,221,700
Jan 26, 202430.9432.1130.7830.8530.852,348,000
Jan 25, 202431.6831.9430.6531.0731.072,955,600
Jan 24, 202433.0333.2631.2431.2631.262,517,200
Jan 23, 202433.5633.6031.9632.5732.573,693,300
Jan 22, 202433.1835.1832.6833.3033.304,285,400
Jan 19, 202432.1132.3931.4932.2632.261,805,600
Jan 18, 202433.0233.1731.4631.8531.852,565,500
Jan 17, 202432.9833.2831.3332.3632.363,380,700
Jan 16, 202432.8334.3732.8133.6333.633,432,500
Jan 12, 202433.3833.7932.7833.1733.171,706,500
Jan 11, 202432.9733.6332.0233.2533.252,436,800
Jan 10, 202433.0033.2432.2032.8632.862,365,000
Jan 09, 202431.8432.9931.8432.9532.952,607,700
Jan 08, 202430.7732.2630.7032.2332.232,794,600
Jan 05, 202429.8930.8429.8030.5030.501,472,800
Jan 04, 202430.0830.9329.8030.1730.171,784,800
Jan 03, 202430.7831.1030.3030.3230.322,601,600
Jan 02, 202432.7532.9731.1031.3831.383,477,200
Dec 29, 202333.6833.9933.0133.3833.382,252,700
Dec 28, 202333.4034.2833.1033.8733.872,046,800
Dec 27, 202334.8935.7033.2133.4633.464,052,800
Dec 26, 202334.2635.5834.1534.8234.822,671,200
Dec 22, 202333.8635.0433.6634.0134.012,660,500
Dec 21, 202333.6433.9032.7533.7933.792,695,600
Dec 20, 202333.5534.2532.7433.1233.123,342,800
Dec 19, 202334.4534.9333.8734.1834.183,139,200
Dec 18, 202333.7735.0633.7034.2934.292,983,300
Dec 15, 202335.7335.8032.6133.9933.999,633,900
Dec 14, 202336.7036.9134.8735.6435.645,452,100
Dec 13, 202334.2935.9833.9535.9235.924,827,500
Dec 12, 202333.7635.1833.1734.1834.184,589,500
Dec 11, 202333.3534.4333.1033.9133.913,165,600
Dec 08, 202333.4034.6932.2733.6733.674,698,200
Dec 07, 202334.4234.8533.6333.7333.732,750,400
Dec 06, 202335.1535.9934.2334.6234.624,790,300
Dec 05, 202334.1135.2433.5034.6734.676,876,900
Dec 04, 202334.2035.6932.8034.3034.307,735,900
Dec 01, 202331.0034.7429.6334.5934.5916,759,800
Nov 30, 202328.5528.6926.8627.5427.545,156,300
Nov 29, 202327.3428.7127.3228.1428.144,334,000
Nov 28, 202326.6527.0026.1326.8826.882,078,800
Nov 27, 202327.1927.6826.7826.7926.792,190,200
Nov 24, 202326.4827.4726.2427.2727.27983,300
Nov 22, 202326.8827.1226.4226.7226.721,042,400
Nov 21, 202326.9127.5725.7626.3926.392,432,500
Nov 20, 202327.0027.3526.6227.1627.161,690,400
Nov 17, 202326.6327.4026.2226.8826.882,010,800
Nov 16, 202326.2826.7025.8826.5826.581,815,700
Nov 15, 202326.4327.9526.3126.6326.633,682,000
Nov 14, 202324.9926.3224.8226.3026.303,728,900
Nov 13, 202323.5723.9523.3523.5723.571,588,500
Nov 10, 202323.3524.0023.1224.0024.001,634,000
Nov 09, 202325.1025.6623.5123.5623.562,444,300
Nov 08, 202325.1525.2424.4824.8024.801,182,100
Nov 07, 202324.3025.9924.3025.1425.142,756,800
Nov 06, 202325.2325.4523.4424.1424.141,915,800
Nov 03, 202322.7625.0522.6625.0325.034,701,400
Nov 02, 202322.9923.5122.1922.7122.713,072,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...