IOT - Samsara Inc.
35.36
5.780 16.346%
Share volume: 33,365,608
Last Updated: 03-06-2026
Computer Software/Computer Integrated Systems Design:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$29.58
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $32.19 | $32.19 | $35.56 | $35.56 | $31.42 | $31.42 | $35.36 | $35.36 | 33,365,608 | $33,365,608.00 |
| 03-05-2026 | $29.05 | $29.05 | $30.46 | $30.46 | $28.78 | $28.78 | $29.58 | $29.58 | 19,648,617 | $17,807,233.00 |
| 03-04-2026 | $28.85 | $28.85 | $29.38 | $29.38 | $28.44 | $28.44 | $28.69 | $28.69 | 4,456,431 | $4,456,431.00 |
| 03-03-2026 | $28.41 | $28.41 | $29.63 | $29.63 | $27.93 | $27.93 | $28.94 | $28.94 | 7,308,496 | $7,308,496.00 |
| 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 |