The average closing price for Samsara (IOT) between June 24, 2023 and June 24, 2025 is $37.41. It is up 50.9% in that time. The latest price is $39.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 23 2025 | $39.09 | $39.72 | $38.04 | $39.23 | 6,289,600 |
June 20 2025 | $38.62 | $39.36 | $38.16 | $39.17 | 11,060,600 |
June 18 2025 | $38.05 | $39.39 | $37.80 | $38.69 | 7,724,000 |
June 17 2025 | $38.77 | $39.02 | $38.10 | $38.22 | 6,780,300 |
June 16 2025 | $39.41 | $39.64 | $38.62 | $39.12 | 8,021,500 |
June 13 2025 | $39.75 | $40.23 | $38.74 | $39.21 | 5,493,500 |
June 12 2025 | $41.06 | $41.30 | $40.08 | $40.69 | 9,472,100 |
June 11 2025 | $41.54 | $42.89 | $41.00 | $42.34 | 7,956,200 |
June 10 2025 | $40.62 | $42.23 | $39.21 | $41.94 | 18,681,600 |
June 09 2025 | $45.11 | $45.43 | $44.31 | $44.69 | 5,081,800 |
June 06 2025 | $42.75 | $45.82 | $41.60 | $45.10 | 14,851,400 |
June 05 2025 | $47.40 | $48.41 | $46.89 | $47.25 | 8,120,200 |
June 04 2025 | $46.06 | $47.01 | $45.92 | $46.73 | 4,439,200 |
June 03 2025 | $46.55 | $46.92 | $45.56 | $45.87 | 4,328,000 |
June 02 2025 | $46.52 | $47.54 | $45.64 | $46.64 | 3,899,600 |
May 30 2025 | $45.42 | $46.68 | $45.15 | $46.54 | 6,667,100 |
May 29 2025 | $46.69 | $46.78 | $45.37 | $45.78 | 2,815,000 |
May 28 2025 | $46.86 | $47.10 | $46.06 | $46.48 | 3,029,800 |
May 27 2025 | $46.41 | $47.07 | $45.86 | $46.79 | 2,369,900 |
May 23 2025 | $45.16 | $46.11 | $44.97 | $45.50 | 1,910,200 |
May 22 2025 | $45.59 | $46.60 | $45.35 | $46.14 | 3,065,600 |
May 21 2025 | $47.02 | $47.49 | $45.62 | $45.65 | 2,081,300 |
May 20 2025 | $47.16 | $47.64 | $47.02 | $47.31 | 1,587,200 |
May 19 2025 | $46.46 | $47.68 | $46.01 | $47.62 | 2,438,500 |
May 16 2025 | $47.03 | $47.87 | $46.80 | $47.42 | 2,949,600 |
Daily pricing data for Samsara dates back to 12/15/2021, and may be incomplete.
