Samsara Inc. Class A Common Stock (IOT)

43.94Last Price

-0.22 (-0.50%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	44.85	45.54	43.08	44.16	5,417,068	44.16
3/03/2025	48.61	48.66	45.55	45.82	4,322,378	45.82
2/28/2025	47.40	48.47	46.80	47.68	6,009,456	47.68
2/27/2025	50.31	51.01	47.26	47.36	2,365,814	47.36
2/26/2025	50.11	50.62	49.62	50.04	3,762,283	50.04
2/25/2025	50.03	50.10	47.51	50.01	4,131,281	50.01
2/24/2025	52.73	53.00	49.41	50.63	4,025,191	50.63
2/21/2025	55.11	55.42	51.95	52.82	3,913,346	52.82
2/20/2025	58.26	58.43	52.17	54.65	6,866,664	54.65
2/19/2025	61.00	61.90	58.14	58.83	5,419,647	58.83
2/18/2025	59.47	61.14	59.35	60.96	4,334,854	60.96
2/14/2025	56.60	59.04	55.72	58.96	3,564,735	58.96
2/13/2025	56.38	56.54	54.60	56.37	2,857,662	56.37
2/12/2025	54.23	56.37	53.76	55.77	2,673,476	55.77
2/11/2025	54.89	55.79	54.65	55.24	2,424,580	55.24
2/10/2025	55.37	56.04	54.89	55.02	2,747,103	55.02
2/07/2025	54.45	55.30	54.05	54.59	3,283,622	54.59
2/06/2025	54.01	54.40	53.45	54.02	2,146,475	54.02
2/05/2025	52.90	54.27	52.20	54.00	2,475,273	54.00
2/04/2025	51.95	52.70	51.69	52.59	1,923,061	52.59
2/03/2025	49.90	51.68	49.20	51.41	3,038,041	51.41
1/31/2025	52.15	52.94	51.01	51.50	1,752,837	51.50
1/30/2025	51.25	52.15	50.97	51.99	1,821,638	51.99
1/29/2025	51.61	51.82	50.44	50.97	2,898,105	50.97
1/28/2025	49.71	52.16	48.65	51.82	3,320,881	51.82
1/27/2025	46.38	49.68	46.01	49.33	3,373,609	49.33
1/24/2025	48.22	49.01	47.87	48.19	2,827,657	48.19
1/23/2025	47.50	48.00	46.87	47.99	2,076,922	47.99
1/22/2025	47.50	47.86	46.61	47.81	2,330,155	47.81
1/21/2025	47.50	47.81	46.11	47.22	2,574,864	47.22
1/17/2025	46.20	46.87	45.45	46.87	2,292,756	46.87
1/16/2025	45.76	46.39	45.27	45.82	2,615,489	45.82
1/15/2025	45.00	45.99	44.71	45.67	3,479,787	45.67
1/14/2025	44.15	44.75	43.63	44.04	2,221,203	44.04
1/13/2025	43.04	43.83	42.83	43.53	1,868,633	43.53
1/10/2025	43.11	44.11	42.36	43.78	3,055,056	43.78
1/08/2025	42.88	44.48	42.54	44.18	2,773,341	44.18
1/07/2025	45.10	45.24	42.38	42.92	3,054,004	42.92
1/06/2025	46.50	46.77	44.73	44.97	1,851,729	44.97
1/03/2025	44.30	45.98	44.14	45.91	2,430,290	45.91
1/02/2025	44.40	44.41	43.05	43.99	2,179,108	43.99
12/31/2024	43.91	0.00	43.91	43.69	0	43.69
12/30/2024	43.59	44.32	43.17	43.91	2,039,315	43.91
12/27/2024	45.31	45.31	43.73	44.42	1,790,318	44.42
12/26/2024	45.63	45.71	44.78	45.56	1,524,346	45.56
12/24/2024	45.50	45.86	45.08	45.55	1,368,344	45.55
12/23/2024	44.88	45.78	44.32	45.63	3,833,856	45.63
12/20/2024	42.39	44.42	42.00	44.32	5,983,391	44.32
12/19/2024	44.02	44.06	42.66	42.73	2,967,720	42.73
12/18/2024	46.72	46.90	43.31	43.64	3,492,886	43.64
12/17/2024	46.88	47.82	46.38	46.78	5,800,937	46.78
12/16/2024	46.17	47.32	44.88	47.16	4,950,911	47.16
12/13/2024	46.22	46.39	45.00	46.08	3,923,337	46.08
12/12/2024	45.72	46.59	45.69	46.43	3,305,850	46.43
12/11/2024	45.21	46.53	44.59	46.40	4,565,648	46.40
12/10/2024	47.72	48.25	45.00	45.43	9,687,639	45.43
12/09/2024	51.70	51.93	49.80	50.13	5,899,530	50.13
12/06/2024	52.53	54.43	51.62	52.27	10,742,285	52.27
12/05/2024	55.61	56.20	54.87	55.13	4,564,847	55.13