IOT
SAMSARA-A (IOT)
NYSE
$44.33-$0.59 (-1.32%)
Price as of Oct 26, 2026 5:53 PM EDT
  • $17.1B
    Market Cap
  • 14.45%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +14.94%
    Low Price$37.93
    High Price$44.92
  • 3 Months
    +42.65%
    Low Price$35.80
    High Price$44.92
  • 1 Year
    +14.45%
    Low Price$24.25
    High Price$45.22
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
43.65
44.99
43.22
44.92
+2.60%
3,105,678
10/22/2026
43.02
43.94
42.85
43.78
+1.25%
3,580,687
10/21/2026
42.40
43.86
42.20
43.24
+2.01%
2,952,924
10/20/2026
40.50
42.88
40.50
42.39
+5.19%
3,640,706
10/19/2026
39.40
40.69
39.24
40.30
+1.84%
3,068,476
10/16/2026
43.00
43.78
38.90
39.57
-7.09%
5,332,205
10/15/2026
40.40
42.97
39.96
42.59
+4.39%
3,215,506
10/14/2026
40.65
42.12
40.47
40.80
-1.14%
4,072,631
10/13/2026
41.49
43.00
41.22
41.27
-0.84%
3,229,949
10/12/2026
42.07
43.12
41.60
41.62
+0.17%
2,615,721
10/09/2026
41.71
42.29
41.22
41.55
+0.80%
3,306,525
10/08/2026
40.50
41.44
40.11
41.22
+1.75%
5,373,392
10/07/2026
41.60
41.93
40.18
40.51
-2.95%
4,098,218
10/06/2026
42.70
42.99
41.44
41.74
-1.53%
4,452,042
10/05/2026
42.00
44.21
41.82
42.39
+3.09%
8,126,746
10/02/2026
40.41
41.29
40.30
41.12
+2.70%
5,714,935
10/01/2026
38.99
40.44
38.03
40.04
+5.01%
4,535,565
09/30/2026
38.05
38.95
37.84
38.13
+0.42%
4,470,702
09/29/2026
37.90
38.43
37.14
37.97
+0.11%
5,591,945
09/28/2026
37.15
38.37
36.40
37.93
-0.08%
4,501,006
09/25/2026
39.21
40.05
37.92
37.96
-3.46%
5,207,818
09/24/2026
38.99
39.46
38.00
39.32
+0.61%
5,122,417
09/23/2026
38.56
39.38
38.12
39.08
+2.14%
3,770,428
09/22/2026
38.89
39.85
37.75
38.26
+0.55%
5,129,107
09/21/2026
39.89
40.00
38.03
38.05
-3.79%
5,797,556
09/18/2026
40.42
40.44
38.97
39.55
-1.12%
7,595,947
09/17/2026
40.48
41.06
39.73
40.00
-1.62%
3,606,658
09/16/2026
40.78
42.84
40.50
40.66
-2.38%
5,389,221
09/15/2026
42.70
43.18
41.46
41.65
-2.94%
8,173,610
09/14/2026
39.25
43.19
38.97
42.91
+11.80%
10,103,259
09/11/2026
38.50
39.38
37.76
38.38
-0.16%
6,748,638
09/10/2026
38.23
39.75
37.90
38.44
-0.54%
6,171,529
09/09/2026
39.60
39.60
37.31
38.65
-3.74%
10,762,183
09/08/2026
39.56
40.79
38.74
40.15
-0.12%
10,736,568
09/04/2026
44.90
45.12
39.32
40.20
+3.74%
25,608,920
09/03/2026
37.69
38.86
37.32
38.75
+5.33%
16,391,569
09/03/2026
$0.20 Earnings
09/02/2026
38.92
38.92
36.67
36.79
-5.81%
5,259,291
09/01/2026
40.25
40.44
38.76
39.06
-4.38%
5,298,117
08/31/2026
40.78
42.10
40.55
40.85
-0.75%
8,066,440
08/28/2026
41.74
42.63
41.05
41.16
-1.70%
4,640,267
08/27/2026
40.88
42.68
40.57
41.87
+5.10%
5,187,014
08/26/2026
38.07
40.22
37.84
39.84
+1.79%
3,711,919
08/25/2026
39.82
40.84
38.58
39.14
-2.95%
4,055,402
08/24/2026
39.40
41.24
39.40
40.33
+0.98%
5,714,190
08/21/2026
39.00
40.01
38.01
39.94
+2.46%
3,133,102
08/20/2026
39.25
40.17
38.91
38.98
-0.56%
5,691,091
08/19/2026
39.74
40.75
39.16
39.20
-0.96%
3,665,165
08/18/2026
39.50
40.79
39.29
39.58
+1.49%
4,128,503
08/17/2026
39.31
39.92
38.04
39.00
-1.99%
5,652,156
08/14/2026
41.98
42.00
39.49
39.79
-3.28%
4,758,210
08/13/2026
39.51
41.41
39.34
41.14
+4.58%
4,066,088
08/12/2026
39.49
40.32
38.68
39.34
-2.43%
3,128,029
08/11/2026
39.41
41.35
38.80
40.32
+1.15%
4,365,353
08/10/2026
39.12
40.45
38.76
39.86
-2.50%
8,646,293
08/07/2026
39.51
41.37
39.44
40.88
+6.96%
6,705,911
08/06/2026
37.47
38.35
37.24
38.22
-1.32%
3,626,616
08/05/2026
39.05
39.65
38.13
38.73
+0.34%
3,203,094
08/04/2026
36.99
38.86
36.87
38.60
+3.96%
5,131,000
08/03/2026
37.86
38.84
36.96
37.13
-0.38%
4,468,932
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