Samsara Stock Price History
NYSE: IOTTechnologyEDP ServicesUSD
41.55+0.33 (+0.80%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IOT price history at a glance
The price history for Samsara (IOT) on this page begins on December 13, 2021, when the stock closed at $22.32; it most recently closed at $41.55 on October 5, 2026. The highest price in this record is $61.90, reached on February 17, 2025; the latest close is 32.9% below that peak. Across the 4 complete calendar years in the table, IOT finished higher in 2 and lower in 2. Its best year was 2023 (+168.5%) and its worst was 2022 (-55.8%).
Over roughly 5 years the share price changed +86.2%, a 13.8% compound annual price return (excluding dividends). In the last 12 months alone, IOT has gained 3.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $61.90
- Date of high
- Feb 17, 2025
- Low since 2021
- $8.42
- Date of low
- Nov 7, 2022
- 52-week high
- $47.47
- 52-week low
- $23.38
- IPO year
- 2021
- Last close
- $41.55
IOT returns
1 week
+1.05%
1 month
+7.50%
3 months
+13.15%
6 months
+60.74%
Year to date
+17.21%
1 year
+3.69%
3 years
+75.70%
IOT price return, excluding dividends.
IOT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 41.55 | +22.49% |
| 2025 | 33.92 | -26.12% |
| 2024 | 45.91 | +37.54% |
| 2023 | 33.38 | +168.54% |
| 2022 | 12.43 | -55.78% |
| 2021* | 28.11 | +25.94% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
IOT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 41.71 | 42.29 | 41.22 | 41.55 | +0.80% | |
| 40.50 | 41.44 | 40.11 | 41.22 | +1.75% | |
| 41.60 | 41.93 | 40.18 | 40.51 | -2.95% | |
| 42.70 | 42.99 | 41.44 | 41.74 | -1.53% | |
| 42.00 | 44.21 | 41.82 | 42.39 | +3.09% | |
| 40.41 | 41.29 | 40.30 | 41.12 | +2.70% | |
| 38.99 | 40.44 | 38.03 | 40.04 | +5.01% | |
| 38.05 | 38.95 | 37.84 | 38.13 | +0.42% | |
| 37.90 | 38.43 | 37.14 | 37.97 | +0.11% | |
| 37.15 | 38.37 | 36.40 | 37.93 | -0.08% | |
| 39.21 | 40.05 | 37.92 | 37.96 | -3.46% | |
| 38.99 | 39.46 | 38.00 | 39.32 | +0.61% | |
| 38.56 | 39.38 | 38.12 | 39.08 | +2.14% | |
| 38.89 | 39.85 | 37.75 | 38.26 | +0.55% | |
| 39.89 | 40.00 | 38.03 | 38.05 | -3.79% | |
| 40.42 | 40.44 | 38.97 | 39.55 | -1.13% | |
| 40.48 | 41.06 | 39.73 | 40.00 | -1.62% | |
| 40.78 | 42.84 | 40.50 | 40.66 | -2.38% | |
| 42.70 | 43.18 | 41.46 | 41.65 | -2.94% | |
| 39.25 | 43.19 | 38.97 | 42.91 | +11.80% | |
| 38.50 | 39.38 | 37.76 | 38.38 | -0.16% | |
| 38.23 | 39.75 | 37.90 | 38.44 | -0.54% | |
| 39.60 | 39.60 | 37.31 | 38.65 | -3.74% | |
| 39.56 | 40.79 | 38.74 | 40.15 | -0.12% | |
| 44.90 | 45.12 | 39.32 | 40.20 | +3.74% | |
| 37.69 | 38.86 | 37.32 | 38.75 | +5.33% | |
| 38.92 | 38.92 | 36.67 | 36.79 | -5.81% | |
| 40.25 | 40.44 | 38.76 | 39.06 | -4.38% | |
| 40.78 | 42.10 | 40.55 | 40.85 | -0.75% | |
| 41.74 | 42.63 | 41.05 | 41.16 | -1.70% | |
| 40.88 | 42.68 | 40.57 | 41.87 | +5.10% | |
| 38.07 | 40.22 | 37.84 | 39.84 | +1.79% | |
| 39.82 | 40.84 | 38.58 | 39.14 | -2.95% | |
| 39.40 | 41.24 | 39.40 | 40.33 | +0.98% | |
| 39.00 | 40.01 | 38.01 | 39.94 | +2.46% | |
| 39.25 | 40.17 | 38.91 | 38.98 | -0.56% | |
| 39.74 | 40.75 | 39.16 | 39.20 | -0.96% | |
| 39.50 | 40.79 | 39.29 | 39.58 | +1.49% | |
| 39.31 | 39.92 | 38.04 | 39.00 | -1.99% | |
| 41.98 | 42.00 | 39.49 | 39.79 | -3.28% | |
| 39.51 | 41.41 | 39.34 | 41.14 | +4.58% | |
| 39.49 | 40.32 | 38.68 | 39.34 | -2.43% | |
| 39.41 | 41.35 | 38.80 | 40.32 | +1.15% | |
| 39.12 | 40.45 | 38.76 | 39.86 | -2.50% | |
| 39.51 | 41.37 | 39.44 | 40.88 | +6.96% | |
| 37.47 | 38.35 | 37.24 | 38.22 | -1.32% | |
| 39.05 | 39.65 | 38.13 | 38.73 | +0.34% | |
| 36.99 | 38.86 | 36.87 | 38.60 | +3.96% | |
| 37.86 | 38.84 | 36.96 | 37.13 | -0.38% | |
| 35.77 | 37.67 | 35.55 | 37.27 | +4.11% | |
| 37.92 | 37.92 | 35.70 | 35.80 | -7.61% | |
| 37.81 | 39.99 | 37.69 | 38.75 | +3.33% | |
| 35.65 | 37.95 | 35.56 | 37.50 | +6.11% | |
| 34.31 | 36.50 | 33.90 | 35.34 | +6.74% | |
| 31.99 | 33.18 | 31.52 | 33.11 | +5.14% | |
| 33.95 | 34.19 | 31.47 | 31.49 | -5.52% | |
| 35.80 | 35.80 | 33.24 | 33.33 | -7.60% | |
| 38.00 | 38.71 | 35.96 | 36.07 | -6.43% | |
| 37.70 | 39.30 | 37.50 | 38.55 | +0.60% | |
| 36.95 | 39.46 | 36.76 | 38.32 | +2.30% | |
| 36.92 | 37.83 | 35.67 | 37.46 | +2.83% | |
| 37.82 | 38.15 | 36.07 | 36.43 | -1.27% | |
| 35.50 | 37.88 | 34.76 | 36.90 | +0.19% | |
| 37.20 | 38.25 | 36.50 | 36.83 | +0.30% | |
| 37.75 | 37.96 | 36.30 | 36.72 | -0.73% | |
| 35.61 | 37.28 | 34.87 | 36.99 | +1.51% | |
| 35.68 | 36.62 | 34.54 | 36.44 | +0.28% | |
| 38.24 | 38.58 | 36.09 | 36.34 | -3.12% | |
| 35.41 | 37.73 | 35.08 | 37.51 | +4.40% | |
| 34.01 | 36.15 | 33.78 | 35.93 | +5.12% | |
| 33.36 | 35.75 | 33.04 | 34.18 | +5.40% | |
| 31.62 | 32.58 | 31.31 | 32.43 | +1.03% | |
| 32.00 | 32.96 | 31.25 | 32.10 | +3.08% | |
| 29.11 | 31.22 | 29.11 | 31.14 | +7.45% | |
| 30.82 | 30.90 | 28.77 | 28.98 | -7.23% | |
| 31.03 | 31.99 | 30.78 | 31.24 | -0.16% | |
| 31.38 | 31.67 | 30.48 | 31.29 | +0.48% | |
| 31.01 | 32.78 | 30.83 | 31.14 | -1.74% | |
| 31.19 | 31.78 | 30.27 | 31.69 | +0.28% | |
| 32.65 | 33.76 | 31.49 | 31.60 | -3.22% | |
| 33.31 | 34.06 | 32.00 | 32.65 | -2.65% | |
| 33.74 | 34.44 | 33.01 | 33.54 | -0.36% | |
| 32.17 | 33.69 | 31.33 | 33.66 | +4.34% | |
| 31.80 | 32.81 | 31.31 | 32.26 | -1.16% | |
| 32.74 | 34.37 | 32.35 | 32.64 | -2.91% | |
| 33.95 | 35.37 | 32.63 | 33.62 | -1.29% | |
| 34.92 | 35.50 | 33.46 | 34.06 | -2.13% | |
| 36.63 | 38.24 | 34.62 | 34.80 | -1.16% | |
| 36.91 | 37.99 | 35.12 | 35.21 | -3.11% | |
| 36.85 | 36.91 | 35.40 | 36.34 | -2.73% | |
| 37.04 | 37.68 | 36.59 | 37.36 | -3.09% | |
| 36.06 | 38.77 | 35.63 | 38.55 | +10.17% | |
| 32.04 | 35.20 | 31.94 | 34.99 | +10.83% | |
| 29.99 | 32.45 | 29.70 | 31.57 | +7.13% | |
| 30.51 | 31.12 | 29.25 | 29.47 | -5.42% | |
| 30.73 | 31.57 | 29.93 | 31.16 | +0.03% | |
| 30.45 | 31.63 | 30.45 | 31.15 | +3.32% | |
| 30.09 | 30.44 | 29.48 | 30.15 | -1.57% | |
| 30.14 | 30.68 | 28.80 | 30.63 | -0.52% | |
| 31.46 | 32.32 | 30.47 | 30.79 | +0.59% | |
| 29.30 | 30.74 | 29.11 | 30.61 | +3.55% | |
| 28.32 | 30.04 | 27.57 | 29.56 | +5.61% | |
| 27.50 | 28.24 | 26.92 | 27.99 | +1.71% | |
| 27.70 | 27.88 | 26.78 | 27.52 | -2.06% | |
| 29.45 | 29.45 | 28.09 | 28.10 | -3.34% | |
| 29.28 | 29.89 | 28.57 | 29.07 | -2.25% | |
| 29.53 | 29.93 | 28.68 | 29.74 | -1.23% | |
| 29.65 | 30.81 | 29.35 | 30.11 | +4.11% | |
| 30.06 | 30.58 | 28.64 | 28.92 | -5.02% | |
| 30.84 | 30.94 | 29.45 | 30.45 | -0.49% | |
| 30.73 | 31.61 | 30.45 | 30.60 | +0.36% | |
| 29.77 | 30.87 | 29.11 | 30.49 | +6.09% | |
| 29.13 | 29.13 | 28.04 | 28.74 | -2.15% | |
| 29.04 | 29.43 | 28.52 | 29.37 | +0.14% | |
| 29.59 | 30.40 | 29.18 | 29.33 | -0.48% | |
| 29.70 | 30.60 | 29.45 | 29.47 | -1.64% | |
| 29.43 | 29.96 | 28.78 | 29.96 | +2.32% | |
| 30.81 | 30.81 | 28.61 | 29.28 | -8.61% | |
| 31.66 | 32.41 | 31.38 | 32.04 | +1.94% | |
| 30.89 | 32.59 | 30.51 | 31.43 | +2.01% | |
| 30.43 | 31.24 | 29.95 | 30.81 | +0.62% | |
| 30.20 | 30.80 | 29.57 | 30.62 | +3.34% | |
| 29.87 | 30.27 | 29.09 | 29.63 | +2.70% | |
| 27.42 | 28.87 | 26.78 | 28.85 | +8.83% | |
| 27.12 | 27.42 | 26.27 | 26.51 | -0.30% | |
| 26.02 | 26.74 | 25.67 | 26.59 | +2.86% | |
| 26.81 | 26.90 | 25.10 | 25.85 | -3.72% | |
| 28.92 | 29.08 | 26.40 | 26.85 | -8.36% | |
| 32.04 | 32.49 | 29.23 | 29.30 | -3.84% | |
| 31.23 | 31.54 | 29.97 | 30.47 | -3.12% | |
| 32.26 | 32.51 | 31.40 | 31.45 | -2.51% | |
| 31.63 | 32.75 | 30.55 | 32.26 | +1.32% | |
| 32.17 | 32.29 | 31.17 | 31.84 | +0.47% | |
| 31.03 | 31.93 | 30.44 | 31.69 | +3.43% | |
| 29.99 | 31.35 | 29.88 | 30.64 | +2.99% | |
| 31.44 | 31.44 | 29.64 | 29.75 | -6.71% | |
| 31.60 | 32.99 | 31.36 | 31.89 | +0.13% | |
| 32.50 | 33.14 | 31.32 | 31.85 | -0.75% | |
| 32.74 | 32.97 | 31.36 | 32.09 | -3.34% | |
| 33.43 | 33.73 | 32.45 | 33.20 | +0.21% | |
| 33.21 | 34.03 | 32.48 | 33.13 | -1.57% | |
| 33.68 | 34.70 | 33.60 | 33.66 | -0.06% | |
| 33.33 | 34.50 | 33.00 | 33.68 | -0.09% | |
| 32.61 | 34.27 | 32.40 | 33.71 | +3.50% | |
| 31.85 | 32.64 | 31.57 | 32.57 | +2.68% | |
| 31.90 | 32.29 | 31.17 | 31.72 | -0.44% | |
| 32.27 | 32.67 | 31.37 | 31.86 | -0.69% | |
| 33.39 | 33.53 | 31.22 | 32.08 | -2.49% | |
| 34.11 | 34.50 | 32.53 | 32.90 | -3.69% | |
| 35.20 | 35.55 | 33.65 | 34.16 | -3.39% | |
| 32.19 | 35.56 | 31.42 | 35.36 | +19.54% | |
| 29.05 | 30.46 | 28.78 | 29.58 | +3.10% | |
| 28.85 | 29.38 | 28.44 | 28.69 | -0.86% | |
| 28.41 | 29.63 | 27.93 | 28.94 | -0.58% | |
| 28.00 | 29.38 | 27.88 | 29.11 | +0.73% | |
| 27.85 | 28.97 | 27.68 | 28.90 | -0.21% | |
| 27.78 | 29.13 | 27.51 | 28.96 | +5.54% | |
| 26.25 | 27.65 | 25.97 | 27.44 | +5.26% | |
| 24.64 | 26.54 | 24.32 | 26.07 | +5.46% | |
| 26.30 | 26.30 | 24.13 | 24.72 | -7.73% | |
| 26.26 | 27.83 | 26.20 | 26.79 | -0.04% | |
| 26.69 | 27.59 | 26.67 | 26.80 | -0.48% | |
| 26.17 | 27.37 | 25.80 | 26.93 | +2.94% | |
| 26.83 | 26.99 | 25.38 | 26.16 | -4.25% | |
| 27.00 | 27.76 | 26.68 | 27.32 | +2.44% | |
| 27.70 | 28.23 | 25.81 | 26.67 | -3.89% | |
| 28.28 | 28.28 | 26.60 | 27.75 | -0.54% | |
| 27.43 | 28.21 | 27.31 | 27.90 | +2.46% | |
| 25.15 | 27.26 | 24.89 | 27.23 | +7.12% | |
| 24.80 | 25.44 | 23.85 | 25.42 | +4.82% | |
| 24.75 | 25.13 | 23.90 | 24.25 | -3.39% | |
| 24.31 | 25.47 | 23.38 | 25.10 | +1.83% | |
| 26.33 | 26.33 | 23.71 | 24.65 | -6.66% | |
| 27.60 | 27.91 | 26.21 | 26.41 | -5.85% | |
| 28.96 | 29.03 | 27.85 | 28.05 | -3.58% | |
| 29.81 | 29.85 | 28.18 | 29.09 | -3.42% | |
| 31.06 | 31.38 | 30.06 | 30.12 | -1.50% | |
| 32.26 | 32.26 | 30.41 | 30.58 | -5.00% | |
| 32.29 | 32.80 | 31.99 | 32.19 | +0.28% | |
| 32.36 | 32.50 | 31.71 | 32.10 | +0.06% | |
| 32.33 | 33.03 | 31.86 | 32.08 | +0.88% | |
| 31.90 | 32.36 | 31.25 | 31.80 | -0.59% | |
| 33.70 | 33.82 | 31.91 | 31.99 | -8.31% | |
| 34.23 | 35.87 | 34.07 | 34.89 | +1.84% | |
| 34.53 | 35.21 | 34.00 | 34.26 | +1.21% | |
| 33.72 | 34.90 | 33.37 | 33.85 | -0.38% | |
| 33.65 | 34.13 | 32.97 | 33.98 | +1.55% | |
| 33.43 | 33.78 | 32.72 | 33.46 | -0.62% | |
| 33.98 | 34.08 | 32.79 | 33.67 | -0.38% | |
| 35.84 | 36.05 | 33.52 | 33.80 | -6.91% | |
| 35.00 | 36.89 | 34.92 | 36.31 | +3.86% | |
| 34.34 | 35.17 | 33.63 | 34.96 | +1.98% | |
| 34.00 | 35.18 | 33.80 | 34.28 | +1.06% | |
| 35.90 | 35.91 | 33.67 | 33.92 | -4.32% | |
| 35.82 | 35.97 | 35.30 | 35.45 | -1.47% | |
| 36.13 | 36.28 | 35.71 | 35.98 | -0.83% | |
| 36.31 | 36.82 | 36.06 | 36.28 | -0.55% | |
| 36.69 | 37.06 | 36.43 | 36.48 | -0.22% | |
| 37.05 | 37.25 | 36.50 | 36.56 | -1.59% | |
| 38.05 | 38.31 | 36.80 | 37.15 | -3.18% | |
| 38.28 | 38.77 | 38.01 | 38.37 | +0.47% | |
| 38.28 | 38.76 | 37.82 | 38.19 | +0.10% | |
| 38.70 | 39.00 | 38.12 | 38.15 | -0.21% | |
| 39.34 | 39.34 | 38.05 | 38.23 | -1.92% | |
| 39.68 | 40.56 | 38.79 | 38.98 | -1.74% | |
| 41.61 | 41.61 | 39.60 | 39.67 | -4.16% | |
| 43.65 | 43.70 | 40.78 | 41.39 | -5.61% | |
| 44.87 | 45.50 | 43.72 | 43.85 | -2.60% | |
| 44.83 | 45.06 | 43.54 | 45.02 | +2.81% | |
| 44.57 | 45.11 | 43.54 | 43.79 | +0.07% | |
| 45.43 | 45.60 | 43.09 | 43.76 | -3.23% | |
| 41.92 | 47.47 | 41.52 | 45.22 | +11.08% | |
| 39.66 | 41.10 | 38.88 | 40.71 | +4.36% | |
| 38.12 | 39.25 | 37.51 | 39.01 | +2.71% | |
| 37.64 | 38.35 | 37.14 | 37.98 | +1.91% | |
| 37.14 | 38.31 | 36.88 | 37.27 | -2.00% | |
| 37.79 | 38.47 | 37.54 | 38.03 | +1.82% | |
| 37.37 | 37.61 | 36.99 | 37.35 | -0.27% | |
| 36.14 | 37.53 | 35.88 | 37.45 | +3.22% | |
| 37.50 | 37.50 | 36.18 | 36.28 | -1.20% | |
| 35.11 | 37.00 | 34.78 | 36.72 | +4.82% | |
| 36.93 | 37.49 | 34.93 | 35.03 | -3.90% | |
| 36.46 | 36.73 | 35.56 | 36.45 | +0.44% | |
| 36.25 | 37.14 | 35.96 | 36.29 | -0.44% | |
| 37.54 | 37.79 | 36.08 | 36.45 | -3.60% | |
| 37.73 | 39.18 | 37.61 | 37.81 | -2.35% | |
| 39.32 | 39.79 | 38.35 | 38.72 | -1.83% | |
| 39.84 | 40.38 | 39.29 | 39.44 | -0.98% | |
| 39.47 | 40.24 | 38.98 | 39.83 | 0.00% | |
| 39.18 | 40.15 | 38.71 | 39.83 | +2.58% | |
| 37.53 | 39.08 | 36.73 | 38.83 | +1.92% | |
| 38.84 | 39.04 | 36.96 | 38.10 | -1.68% | |
| 38.31 | 38.97 | 37.97 | 38.75 | +0.08% | |
| 39.58 | 39.83 | 38.07 | 38.72 | -4.37% | |
| 40.28 | 41.27 | 39.89 | 40.49 | +0.80% | |
| 38.93 | 40.31 | 38.58 | 40.17 | +4.15% | |
| 38.79 | 39.40 | 38.44 | 38.57 | -1.91% | |
| 39.54 | 40.36 | 39.20 | 39.32 | -1.68% | |
| 40.00 | 40.72 | 39.84 | 39.99 | +0.20% | |
| 39.95 | 40.09 | 39.60 | 39.91 | +1.68% | |
| 39.15 | 39.51 | 38.90 | 39.25 | +1.55% | |
| 38.05 | 38.77 | 38.03 | 38.65 | +1.34% | |
| 38.83 | 39.25 | 37.74 | 38.14 | -2.58% | |
| 37.42 | 39.22 | 37.05 | 39.15 | +5.21% | |
| 36.96 | 37.57 | 36.75 | 37.21 | +1.83% | |
| 36.03 | 36.73 | 35.84 | 36.54 | +0.33% | |
| 38.07 | 38.49 | 35.87 | 36.42 | -3.42% | |
| 38.41 | 38.50 | 37.25 | 37.71 | -0.87% | |
| 36.76 | 38.17 | 36.06 | 38.04 | +1.28% | |
| 37.62 | 37.80 | 36.62 | 37.56 | +1.90% | |
| 40.19 | 40.19 | 36.85 | 36.86 | -8.01% | |
| 39.94 | 40.59 | 39.61 | 40.07 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IOT chart for longer ranges.