The highest closing price for Samsara (IOT) last month was $40.49, on November 3. It was down 5.6% for the month. The latest price is $38.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $37.79 | $38.47 | $37.54 | $38.03 | 2,076,500 |
November 26 2025 | $37.37 | $37.61 | $36.99 | $37.35 | 2,636,500 |
November 25 2025 | $36.14 | $37.53 | $35.88 | $37.45 | 4,055,700 |
November 24 2025 | $37.50 | $37.50 | $36.18 | $36.28 | 7,707,100 |
November 21 2025 | $35.11 | $37.00 | $34.78 | $36.72 | 5,667,200 |
November 20 2025 | $36.93 | $37.49 | $34.93 | $35.03 | 4,077,000 |
November 19 2025 | $36.46 | $36.73 | $35.56 | $36.45 | 3,056,700 |
November 18 2025 | $36.25 | $37.14 | $35.96 | $36.29 | 3,625,900 |
November 17 2025 | $37.54 | $37.79 | $36.08 | $36.45 | 4,805,900 |
November 14 2025 | $37.73 | $39.18 | $37.61 | $37.81 | 2,737,148 |
November 13 2025 | $39.32 | $39.79 | $38.35 | $38.72 | 5,868,085 |
November 12 2025 | $39.84 | $40.38 | $39.29 | $39.44 | 5,032,189 |
November 11 2025 | $39.47 | $40.24 | $38.98 | $39.83 | 3,994,390 |
November 10 2025 | $39.18 | $40.15 | $38.71 | $39.83 | 3,970,069 |
November 07 2025 | $37.53 | $39.08 | $36.73 | $38.83 | 3,937,816 |
November 06 2025 | $38.84 | $39.04 | $36.96 | $38.10 | 4,229,949 |
November 05 2025 | $38.31 | $38.97 | $37.97 | $38.75 | 2,830,180 |
November 04 2025 | $39.58 | $39.83 | $38.07 | $38.72 | 4,980,686 |
November 03 2025 | $40.28 | $41.27 | $39.89 | $40.49 | 3,771,019 |
Daily pricing data for Samsara dates back to 12/15/2021, and may be incomplete.
