IOT - Samsara Inc.
28.94
-0.170 -0.587%
Share volume: 7,300,839
Last Updated: 03-03-2026
Computer Software/Computer Integrated Systems Design:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$29.11
-0.17
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $28.41 | $28.41 | $29.63 | $29.63 | $27.93 | $27.93 | $28.94 | $28.94 | 7,300,839 | $7,300,839.00 |
| 03-02-2026 | $28.00 | $28.00 | $29.38 | $29.38 | $27.88 | $27.88 | $29.11 | $29.11 | 6,751,634 | $6,751,634.00 |
| 02-27-2026 | $27.85 | $27.85 | $28.97 | $28.97 | $27.68 | $27.68 | $28.90 | $28.90 | 7,966,357 | $7,966,357.00 |
| 02-26-2026 | $27.78 | $27.78 | $29.13 | $29.13 | $27.51 | $27.51 | $28.96 | $28.96 | 8,686,605 | $8,686,605.00 |
| 02-25-2026 | $26.25 | $26.25 | $27.65 | $27.65 | $25.97 | $25.97 | $27.44 | $27.44 | 6,431,681 | $6,431,681.00 |
| 02-24-2026 | $24.64 | $24.64 | $26.54 | $26.54 | $24.32 | $24.32 | $26.07 | $26.07 | 6,092,406 | $6,092,406.00 |
| 02-23-2026 | $26.30 | $26.30 | $26.30 | $26.30 | $24.13 | $24.13 | $24.72 | $24.72 | 6,875,519 | $6,875,519.00 |
| 02-20-2026 | $26.26 | $26.26 | $27.83 | $27.83 | $26.20 | $26.20 | $26.79 | $26.79 | 4,250,422 | $4,250,422.00 |
| 02-19-2026 | $26.69 | $26.69 | $27.59 | $27.59 | $26.67 | $26.67 | $26.80 | $26.80 | 6,292,596 | $6,292,596.00 |
| 02-18-2026 | $26.17 | $26.17 | $27.37 | $27.37 | $25.80 | $25.80 | $26.93 | $26.93 | 5,989,011 | $5,989,011.00 |