IOT
SAMSARA-A (IOT)
NYSE
$38.32-$0.07 (-0.17%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $14.6B
    Market Cap
  • 0.31%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -4.81%
    Low Price$36.79
    High Price$41.87
  • 3 Months
    +18.97%
    Low Price$28.98
    High Price$41.87
  • 1 Year
    +0.31%
    Low Price$24.25
    High Price$45.22
Date
Open
High
Low
Close
Change (%)
Volume
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
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