Singapore markets closed

Samsara Inc. (IOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.93-1.33 (-3.77%)
At close: 04:00PM EDT
34.46 +0.53 (+1.56%)
Pre-market: 07:37AM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202435.1535.1832.6733.9333.939,593,497
27 May 202439.2839.3832.6733.9333.9320,775,700
20 May 202440.8141.3538.2639.3739.3710,095,800
13 May 202440.2042.2839.4240.9040.9015,125,600
06 May 202438.4040.6937.5639.8439.8412,068,100
29 Apr 202436.3338.1433.8338.0338.0315,284,600
22 Apr 202430.6736.1729.7035.9935.9918,672,000
15 Apr 202431.9732.0029.8030.1530.1515,807,500
08 Apr 202434.1934.4031.7431.8831.8810,281,200
01 Apr 202437.6037.8933.6833.8933.8914,374,900
25 Mar 202436.9039.9536.6737.7937.7914,945,600
18 Mar 202435.9838.2135.1937.1037.1023,582,100
11 Mar 202439.1140.5434.4035.7635.7627,881,800
04 Mar 202435.5439.8832.2539.1639.1640,391,500
26 Feb 202433.6035.3432.9334.9934.9926,881,700
19 Feb 202434.0034.1431.1833.3133.3110,271,000
12 Feb 202436.2836.7831.5034.4434.4416,681,000
05 Feb 202432.6535.7730.7135.4735.4714,604,700
29 Jan 202431.0432.9830.8132.5132.5114,093,200
22 Jan 202433.1835.1830.6530.8530.8515,799,500
15 Jan 202432.8334.3731.3332.2632.2611,184,300
08 Jan 202430.7733.7930.7033.1733.1711,910,600
01 Jan 202432.7532.9729.8030.5030.509,336,400
25 Dec 202334.2635.7033.0133.3833.3811,023,500
18 Dec 202333.7735.0632.7434.0134.0114,821,400
11 Dec 202333.3536.9132.6133.9933.9927,668,600
04 Dec 202334.2035.9932.2733.6733.6726,851,700
27 Nov 202327.1934.7426.1334.5934.5930,519,100
20 Nov 202327.0027.5725.7627.2727.276,148,600
13 Nov 202323.5727.9523.3526.8826.8812,825,900
06 Nov 202325.2325.9923.1224.0024.009,933,000
30 Oct 202322.7325.0521.4825.0325.0313,906,200
23 Oct 202322.5724.0621.7622.2122.219,653,100
16 Oct 202323.7025.1222.1522.8222.8210,530,600
09 Oct 202325.1926.2422.7423.4623.4610,443,200
02 Oct 202325.2225.9823.8325.7025.7011,875,100
25 Sept 202322.7925.7122.7025.2125.2113,137,600
18 Sept 202327.9228.3823.0423.1323.1319,764,200
11 Sept 202330.9931.2026.7728.1428.1423,838,800
04 Sept 202330.9632.4130.2430.5730.5716,836,700
28 Aug 202325.4231.1224.8030.9330.9323,159,100
21 Aug 202323.9125.7623.2325.2625.2613,085,500
14 Aug 202323.4724.2421.8924.0124.017,616,600
07 Aug 202326.0026.2023.2223.7523.7510,027,700
31 Jul 202328.1928.9525.2125.8625.8611,701,800
24 Jul 202327.1427.7825.7227.7127.7111,023,800
17 Jul 202326.9129.7926.8127.0827.0811,994,300
10 Jul 202325.9529.1825.0626.9526.9515,712,400
03 Jul 202327.7527.9725.9126.2626.269,878,300
26 Jun 202326.0028.3024.7027.7127.7116,744,000
19 Jun 202328.8428.9126.0226.1126.1112,826,400
12 Jun 202329.1030.8927.7328.9028.9028,244,900
05 Jun 202324.5230.9124.2228.9828.9836,956,200
29 May 202319.5025.0618.6124.3124.3133,475,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.