The average closing price for Samsara (IOT) between May 9, 2023 and May 9, 2025 is $36.11. It is up 130.3% in that time. The latest price is $43.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 08 2025 | $42.60 | $43.88 | $42.36 | $43.42 | 1,873,696 |
May 07 2025 | $41.38 | $42.15 | $41.23 | $41.96 | 2,933,924 |
May 06 2025 | $40.50 | $41.77 | $40.22 | $41.40 | 2,188,493 |
May 05 2025 | $40.93 | $42.19 | $40.93 | $41.36 | 2,300,800 |
May 02 2025 | $41.20 | $41.98 | $40.81 | $41.39 | 2,603,400 |
May 01 2025 | $40.25 | $41.07 | $39.68 | $40.05 | 2,185,900 |
April 30 2025 | $37.87 | $39.70 | $37.07 | $39.66 | 2,426,200 |
April 29 2025 | $39.89 | $40.38 | $39.09 | $39.24 | 2,310,900 |
April 28 2025 | $39.42 | $40.29 | $39.01 | $39.80 | 2,280,100 |
April 25 2025 | $38.80 | $39.78 | $38.61 | $39.42 | 2,163,200 |
April 24 2025 | $37.50 | $39.48 | $37.50 | $39.22 | 3,159,700 |
April 23 2025 | $37.35 | $39.05 | $36.93 | $37.22 | 3,974,600 |
April 22 2025 | $35.93 | $35.95 | $34.34 | $35.47 | 6,647,100 |
April 21 2025 | $37.00 | $37.16 | $35.36 | $35.50 | 3,861,700 |
April 17 2025 | $38.29 | $38.89 | $36.92 | $37.52 | 2,784,900 |
April 16 2025 | $38.13 | $39.23 | $37.89 | $38.85 | 3,458,400 |
April 15 2025 | $37.69 | $38.97 | $37.32 | $38.68 | 3,029,200 |
April 14 2025 | $38.89 | $38.97 | $36.80 | $37.25 | 2,224,500 |
April 11 2025 | $37.24 | $38.40 | $36.76 | $37.79 | 2,642,455 |
April 10 2025 | $38.50 | $39.58 | $36.77 | $37.40 | 4,498,997 |
April 09 2025 | $33.69 | $39.97 | $33.69 | $39.46 | 8,079,051 |
April 08 2025 | $35.00 | $35.65 | $33.46 | $34.16 | 9,512,397 |
April 07 2025 | $31.52 | $35.15 | $31.40 | $33.64 | 9,620,600 |
April 04 2025 | $33.08 | $33.88 | $31.66 | $33.46 | 13,035,960 |
April 03 2025 | $35.01 | $35.64 | $33.03 | $34.11 | 10,860,620 |
Daily pricing data for Samsara dates back to 12/15/2021, and may be incomplete.
