The highest closing price for Samsara (IOT) in 2022 was $26.77, on January 3, 2022. It was down 56.8% for the year. The latest price is $40.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $11.88 | $12.47 | $11.84 | $12.43 | 724,737 |
December 29 2022 | $11.54 | $12.31 | $11.47 | $12.21 | 935,023 |
December 28 2022 | $11.77 | $11.91 | $11.28 | $11.44 | 901,794 |
December 27 2022 | $12.09 | $12.09 | $11.59 | $11.86 | 950,360 |
December 23 2022 | $12.31 | $12.44 | $12.02 | $12.27 | 660,817 |
December 22 2022 | $12.50 | $12.60 | $12.17 | $12.47 | 778,048 |
December 21 2022 | $12.18 | $12.80 | $12.00 | $12.79 | 1,023,584 |
December 20 2022 | $12.16 | $12.46 | $12.00 | $12.18 | 987,529 |
December 19 2022 | $12.70 | $12.71 | $12.28 | $12.36 | 1,220,175 |
December 16 2022 | $12.69 | $13.07 | $12.47 | $12.77 | 2,902,537 |
December 15 2022 | $13.00 | $13.18 | $12.03 | $12.82 | 3,968,344 |
December 14 2022 | $13.41 | $13.79 | $13.28 | $13.49 | 1,451,161 |
December 13 2022 | $14.27 | $14.45 | $13.16 | $13.49 | 1,905,251 |
December 12 2022 | $13.20 | $14.16 | $13.16 | $13.70 | 2,581,372 |
December 09 2022 | $12.37 | $13.28 | $12.34 | $13.05 | 2,029,509 |
December 08 2022 | $12.14 | $12.61 | $11.77 | $12.44 | 965,373 |
December 07 2022 | $11.52 | $12.27 | $11.40 | $11.90 | 1,552,864 |
December 06 2022 | $11.38 | $11.68 | $10.85 | $11.67 | 1,497,184 |
December 05 2022 | $11.78 | $11.96 | $11.35 | $11.40 | 1,660,538 |
December 02 2022 | $11.80 | $12.62 | $11.64 | $11.90 | 4,974,962 |
December 01 2022 | $9.55 | $9.97 | $9.45 | $9.90 | 1,836,133 |
November 30 2022 | $9.29 | $9.54 | $8.86 | $9.53 | 1,674,554 |
November 29 2022 | $9.56 | $9.77 | $9.22 | $9.23 | 792,583 |
November 28 2022 | $9.82 | $10.15 | $9.53 | $9.56 | 943,327 |
November 25 2022 | $9.81 | $9.96 | $9.73 | $9.96 | 317,688 |
Daily pricing data for Samsara dates back to 12/15/2021, and may be incomplete.
