IOT
SAMSARA-A (IOT)
NYSE
$36.64-$0.63 (-1.70%)
Price as of Jul 31, 2026 7:53 PM EDT
  • $13.9B
    Market Cap
  • 3.50%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +14.92%
    Low Price$31.49
    High Price$38.75
  • 3 Months
    +29.68%
    Low Price$27.52
    High Price$38.75
  • 1 Year
    +3.50%
    Low Price$24.25
    High Price$45.22
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
35.77
37.67
35.54
37.27
+4.11%
4,218,713
07/30/2026
37.92
37.92
35.70
35.80
-7.61%
5,279,521
07/29/2026
37.81
39.99
37.69
38.75
+3.33%
8,184,797
07/28/2026
35.65
37.95
35.56
37.50
+6.11%
6,731,231
07/27/2026
34.31
36.50
33.90
35.34
+6.74%
5,846,311
07/24/2026
31.99
33.18
31.52
33.11
+5.14%
4,945,973
07/23/2026
33.95
34.19
31.47
31.49
-5.52%
5,170,013
07/22/2026
35.80
35.80
33.24
33.33
-7.60%
5,942,308
07/21/2026
38.00
38.71
35.96
36.07
-6.43%
6,507,115
07/20/2026
37.70
39.30
37.50
38.55
+0.60%
6,841,239
07/17/2026
36.95
39.46
36.76
38.32
+2.30%
6,908,958
07/16/2026
36.92
37.83
35.67
37.46
+2.83%
5,317,466
07/15/2026
37.82
38.15
36.07
36.43
-1.27%
3,268,016
07/14/2026
35.50
37.88
34.76
36.90
+0.19%
4,356,451
07/13/2026
37.20
38.25
36.50
36.83
+0.30%
5,664,425
07/10/2026
37.75
37.96
36.30
36.72
-0.73%
3,517,199
07/09/2026
35.61
37.28
34.87
36.99
+1.51%
4,184,714
07/08/2026
35.68
36.62
34.54
36.44
+0.28%
5,744,419
07/07/2026
38.24
38.58
36.09
36.34
-3.12%
7,703,989
07/06/2026
35.41
37.73
35.08
37.51
+4.40%
5,051,624
07/02/2026
34.01
36.15
33.78
35.93
+5.12%
6,167,992
07/01/2026
33.36
35.75
33.04
34.18
+5.40%
5,647,228
06/30/2026
31.62
32.58
31.31
32.43
+1.03%
4,130,183
06/29/2026
32.00
32.96
31.25
32.10
+3.08%
6,743,177
06/26/2026
29.11
31.22
29.11
31.14
+7.45%
9,331,239
06/25/2026
30.82
30.90
28.77
28.98
-7.23%
7,117,274
06/24/2026
31.03
31.99
30.78
31.24
-0.16%
4,501,637
06/23/2026
31.38
31.67
30.48
31.29
+0.48%
6,312,402
06/22/2026
31.01
32.78
30.83
31.14
-1.74%
4,867,823
06/18/2026
31.19
31.78
30.27
31.69
+0.28%
8,041,261
06/17/2026
32.65
33.76
31.49
31.60
-3.22%
6,642,329
06/16/2026
33.31
34.06
32.00
32.65
-2.65%
4,750,041
06/15/2026
33.74
34.44
33.01
33.54
-0.36%
6,258,894
06/12/2026
32.17
33.69
31.33
33.66
+4.34%
6,756,741
06/11/2026
31.80
32.81
31.31
32.26
-1.16%
7,384,690
06/10/2026
32.74
34.37
32.35
32.64
-2.91%
5,977,918
06/09/2026
33.95
35.37
32.63
33.62
-1.29%
6,736,730
06/08/2026
34.92
35.50
33.46
34.06
-2.13%
8,360,806
06/05/2026
36.63
38.24
34.62
34.80
-1.16%
17,547,466
06/04/2026
36.91
37.99
35.12
35.21
-3.11%
11,123,806
06/04/2026
$0.17 Earnings
06/03/2026
36.85
36.91
35.40
36.34
-2.73%
7,974,020
06/02/2026
37.04
37.68
36.59
37.36
-3.09%
10,725,537
06/01/2026
36.06
38.77
35.63
38.55
+10.17%
10,327,019
05/29/2026
32.04
35.20
31.94
34.99
+10.83%
8,863,382
05/28/2026
29.99
32.45
29.70
31.57
+7.13%
5,103,559
05/27/2026
30.51
31.12
29.25
29.47
-5.42%
5,124,209
05/26/2026
30.73
31.57
29.93
31.16
+0.03%
3,134,761
05/22/2026
30.45
31.63
30.45
31.15
+3.32%
3,354,145
05/21/2026
30.09
30.44
29.48
30.15
-1.57%
3,164,014
05/20/2026
30.14
30.68
28.80
30.63
-0.52%
5,892,487
05/19/2026
31.46
32.32
30.47
30.79
+0.59%
7,113,624
05/18/2026
29.30
30.74
29.11
30.61
+3.55%
5,775,419
05/15/2026
28.32
30.04
27.57
29.56
+5.61%
5,149,082
05/14/2026
27.50
28.24
26.92
27.99
+1.71%
4,504,614
05/13/2026
27.70
27.88
26.78
27.52
-2.06%
4,532,998
05/12/2026
29.45
29.45
28.09
28.10
-3.34%
5,780,766
05/11/2026
29.28
29.89
28.57
29.07
-2.25%
4,614,669
05/08/2026
29.53
29.93
28.68
29.74
-1.23%
4,048,847
05/07/2026
29.65
30.81
29.35
30.11
+4.11%
5,532,891
05/06/2026
30.06
30.58
28.64
28.92
-5.02%
5,357,436
05/05/2026
30.84
30.94
29.45
30.45
-0.49%
3,998,348
05/04/2026
30.73
31.61
30.45
30.60
+0.36%
3,833,008
05/01/2026
29.77
30.87
29.11
30.49
+6.09%
3,883,047
04/30/2026
29.13
29.13
28.04
28.74
-2.15%
8,557,546
04/29/2026
29.04
29.43
28.52
29.37
+0.14%
3,126,020
04/28/2026
29.59
30.40
29.18
29.33
-0.48%
3,114,279
04/27/2026
29.70
30.60
29.45
29.47
-1.64%
4,884,310
04/24/2026
29.43
29.96
28.78
29.96
+2.32%
3,677,340
04/23/2026
30.81
30.81
28.61
29.28
-8.61%
6,673,746
04/22/2026
31.66
32.41
31.38
32.04
+1.94%
5,440,280
04/21/2026
30.89
32.59
30.51
31.43
+2.01%
4,261,313
04/20/2026
30.43
31.24
29.95
30.81
+0.62%
5,432,322
04/17/2026
30.20
30.80
29.57
30.62
+3.34%
9,119,718
04/16/2026
29.87
30.27
29.09
29.63
+2.70%
9,741,308
04/15/2026
27.42
28.87
26.78
28.85
+8.83%
9,531,469
04/14/2026
27.12
27.42
26.27
26.51
-0.30%
5,871,691
04/13/2026
26.02
26.74
25.67
26.59
+2.86%
6,507,857
04/10/2026
26.81
26.90
25.10
25.85
-3.72%
8,267,671
04/09/2026
28.92
29.08
26.40
26.85
-8.36%
8,147,786
04/08/2026
32.04
32.49
29.23
29.30
-3.84%
6,392,840
04/07/2026
31.23
31.54
29.97
30.47
-3.12%
3,539,275
04/06/2026
32.26
32.51
31.40
31.45
-2.51%
5,389,090
04/02/2026
31.63
32.75
30.55
32.26
+1.32%
3,902,193
04/01/2026
32.17
32.29
31.17
31.84
+0.47%
4,680,231
03/31/2026
31.03
31.93
30.44
31.69
+3.43%
5,187,985
03/30/2026
29.99
31.35
29.88
30.64
+2.99%
4,953,815
03/27/2026
31.44
31.44
29.64
29.75
-6.71%
5,377,399
03/26/2026
31.60
32.99
31.36
31.89
+0.13%
4,758,406
03/25/2026
32.50
33.14
31.32
31.85
-0.75%
4,719,047
03/24/2026
32.74
32.97
31.36
32.09
-3.34%
5,474,337
03/23/2026
33.43
33.73
32.45
33.20
+0.21%
5,625,778
03/20/2026
33.21
34.03
32.48
33.13
-1.57%
8,293,700
03/19/2026
33.68
34.70
33.60
33.66
-0.06%
6,269,070
03/18/2026
33.33
34.50
33.00
33.68
-0.09%
5,315,329
03/17/2026
32.61
34.27
32.40
33.71
+3.50%
7,244,247
03/16/2026
31.85
32.64
31.57
32.57
+2.68%
8,494,925
03/13/2026
31.90
32.29
31.17
31.72
-0.44%
7,980,373
03/12/2026
32.27
32.67
31.37
31.86
-0.69%
7,896,270
03/11/2026
33.39
33.53
31.22
32.08
-2.49%
7,814,584