IOT - Samsara Inc.
30.81
0.190 0.617%
Share volume: 5,327,243
Last Updated: 04-20-2026
Computer Software/Computer Integrated Systems Design:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$30.62
0.19
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $30.43 | $30.43 | $31.24 | $31.24 | $29.95 | $29.95 | $30.81 | $30.81 | 5,327,243 | $5,327,243.00 |
| 04-17-2026 | $30.20 | $30.20 | $30.80 | $30.80 | $29.57 | $29.57 | $30.62 | $30.62 | 9,119,718 | $9,119,718.00 |
| 04-16-2026 | $29.87 | $29.87 | $30.27 | $30.27 | $29.09 | $29.09 | $29.63 | $29.63 | 9,741,308 | $9,741,308.00 |
| 04-15-2026 | $27.42 | $27.42 | $28.87 | $28.87 | $26.78 | $26.78 | $28.85 | $28.85 | 9,531,469 | $9,531,469.00 |
| 04-14-2026 | $27.12 | $27.12 | $27.42 | $27.42 | $26.27 | $26.27 | $26.51 | $26.51 | 5,871,691 | $5,871,691.00 |
| 04-13-2026 | $26.02 | $26.02 | $26.74 | $26.74 | $25.67 | $25.67 | $26.59 | $26.59 | 6,508,265 | $6,508,265.00 |
| 04-10-2026 | $26.81 | $26.81 | $26.90 | $26.90 | $25.10 | $25.10 | $25.85 | $25.85 | 8,267,674 | $8,267,674.00 |
| 04-09-2026 | $28.92 | $28.92 | $29.08 | $29.08 | $26.40 | $26.40 | $26.85 | $26.85 | 8,148,274 | $8,148,274.00 |
| 04-08-2026 | $32.04 | $32.04 | $32.49 | $32.49 | $29.23 | $29.23 | $29.30 | $29.30 | 6,392,840 | $6,392,840.00 |
| 04-07-2026 | $31.23 | $31.23 | $31.54 | $31.54 | $29.97 | $29.97 | $30.47 | $30.47 | 3,539,275 | $3,539,275.00 |