The average closing price for Samsara (IOT) between March 29, 2024 and March 29, 2026 is $39.85. It is down 20.9% in that time. The latest price is $29.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 27 2026 | $31.44 | $31.44 | $29.64 | $29.75 | 5,375,100 |
March 26 2026 | $31.60 | $32.99 | $31.36 | $31.89 | 4,755,313 |
March 25 2026 | $32.50 | $33.14 | $31.32 | $31.85 | 4,716,309 |
March 24 2026 | $32.74 | $32.97 | $31.36 | $32.09 | 4,640,627 |
March 23 2026 | $33.43 | $33.73 | $32.45 | $33.20 | 4,214,671 |
March 20 2026 | $33.21 | $34.03 | $32.48 | $33.13 | 8,292,500 |
March 19 2026 | $33.68 | $34.70 | $33.60 | $33.66 | 6,268,800 |
March 18 2026 | $33.33 | $34.50 | $33.00 | $33.68 | 5,315,300 |
March 17 2026 | $32.61 | $34.27 | $32.40 | $33.71 | 7,244,000 |
March 16 2026 | $31.85 | $32.64 | $31.57 | $32.57 | 8,494,900 |
March 13 2026 | $31.90 | $32.29 | $31.17 | $31.72 | 7,980,400 |
March 12 2026 | $32.27 | $32.67 | $31.37 | $31.86 | 7,896,300 |
March 11 2026 | $33.39 | $33.53 | $31.22 | $32.08 | 7,809,000 |
March 10 2026 | $34.11 | $34.50 | $32.53 | $32.90 | 11,300,360 |
March 09 2026 | $35.20 | $35.55 | $33.65 | $34.16 | 15,507,350 |
March 06 2026 | $32.19 | $35.56 | $31.42 | $35.36 | 33,401,800 |
March 05 2026 | $29.05 | $30.46 | $28.78 | $29.58 | 19,648,600 |
March 04 2026 | $28.85 | $29.38 | $28.44 | $28.69 | 4,456,400 |
March 03 2026 | $28.41 | $29.63 | $27.93 | $28.94 | 7,308,500 |
March 02 2026 | $28.00 | $29.38 | $27.88 | $29.11 | 6,751,600 |
February 27 2026 | $27.85 | $28.97 | $27.68 | $28.90 | 7,966,400 |
February 26 2026 | $27.78 | $29.13 | $27.51 | $28.96 | 8,686,600 |
February 25 2026 | $26.25 | $27.65 | $25.97 | $27.44 | 6,431,700 |
February 24 2026 | $24.64 | $26.54 | $24.32 | $26.07 | 6,092,400 |
February 23 2026 | $26.30 | $26.30 | $24.13 | $24.72 | 6,875,500 |
Daily pricing data for Samsara dates back to 12/15/2021, and may be incomplete.
