Samsara Inc. Class A Common Stock (IOT)

51.44Last Price

-0.55 (-1.07%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	51.25	52.15	50.97	51.99	1,821,638	51.99
1/29/2025	51.61	51.82	50.44	50.97	2,898,105	50.97
1/28/2025	49.71	52.16	48.65	51.82	3,320,881	51.82
1/27/2025	46.38	49.68	46.01	49.33	3,373,609	49.33
1/24/2025	48.22	49.01	47.87	48.19	2,827,657	48.19
1/23/2025	47.50	48.00	46.87	47.99	2,076,922	47.99
1/22/2025	47.50	47.86	46.61	47.81	2,330,155	47.81
1/21/2025	47.50	47.81	46.11	47.22	2,574,864	47.22
1/17/2025	46.20	46.87	45.45	46.87	2,292,756	46.87
1/16/2025	45.76	46.39	45.27	45.82	2,615,489	45.82
1/15/2025	45.00	45.99	44.71	45.67	3,479,787	45.67
1/14/2025	44.15	44.75	43.63	44.04	2,221,203	44.04
1/13/2025	43.04	43.83	42.83	43.53	1,868,633	43.53
1/10/2025	43.11	44.11	42.36	43.78	3,055,056	43.78
1/08/2025	42.88	44.48	42.54	44.18	2,773,341	44.18
1/07/2025	45.10	45.24	42.38	42.92	3,054,004	42.92
1/06/2025	46.50	46.77	44.73	44.97	1,851,729	44.97
1/03/2025	44.30	45.98	44.14	45.91	2,430,290	45.91
1/02/2025	44.40	44.41	43.05	43.99	2,179,108	43.99
12/31/2024	43.91	0.00	43.91	43.69	0	43.69
12/30/2024	43.59	44.32	43.17	43.91	2,039,315	43.91
12/27/2024	45.31	45.31	43.73	44.42	1,790,318	44.42
12/26/2024	45.63	45.71	44.78	45.56	1,524,346	45.56
12/24/2024	45.50	45.86	45.08	45.55	1,368,344	45.55
12/23/2024	44.88	45.78	44.32	45.63	3,833,856	45.63
12/20/2024	42.39	44.42	42.00	44.32	5,983,391	44.32
12/19/2024	44.02	44.06	42.51	42.51	3,176,297	42.51
12/18/2024	46.72	46.90	43.31	43.64	3,492,886	43.64
12/17/2024	46.88	47.82	46.38	46.78	5,800,937	46.78
12/16/2024	46.17	47.32	44.88	47.16	4,950,911	47.16
12/13/2024	46.22	46.39	45.00	46.08	3,923,337	46.08
12/12/2024	45.72	46.59	45.69	46.43	3,305,850	46.43
12/11/2024	45.21	46.53	44.59	46.40	4,565,648	46.40
12/10/2024	47.72	48.25	45.00	45.43	9,687,639	45.43
12/09/2024	51.70	51.93	49.80	50.13	5,899,530	50.13
12/06/2024	52.53	54.43	51.62	52.27	10,742,285	52.27
12/05/2024	55.61	56.20	54.87	55.13	4,613,133	55.13
12/04/2024	55.92	56.78	54.75	55.84	3,710,643	55.84
12/03/2024	52.97	54.67	52.40	54.63	2,720,386	54.63
12/02/2024	54.51	55.27	53.37	53.65	2,317,642	53.65
11/29/2024	54.17	54.43	53.17	53.49	1,046,733	53.49
11/27/2024	54.88	55.25	53.02	53.74	2,037,804	53.74
11/26/2024	55.50	55.89	54.43	55.39	1,821,532	55.39
11/25/2024	57.05	57.51	55.09	55.50	3,673,032	55.50
11/22/2024	55.25	56.76	54.77	56.35	3,269,060	56.35
11/21/2024	53.01	55.39	52.93	54.88	2,853,319	54.88
11/20/2024	52.65	53.17	51.24	52.63	2,053,893	52.63
11/19/2024	49.00	52.26	48.61	52.23	3,359,437	52.23
11/18/2024	49.85	50.27	49.30	49.49	1,923,803	49.49
11/15/2024	50.53	50.53	49.00	49.51	2,263,357	49.51
11/14/2024	52.85	53.43	50.72	50.91	2,427,735	50.91
11/13/2024	52.94	53.98	52.52	52.86	3,576,158	52.86
11/12/2024	52.09	53.62	51.90	52.34	2,403,987	52.34
11/11/2024	53.24	53.68	52.50	52.52	2,110,469	52.52
11/08/2024	52.23	52.81	51.42	52.72	2,127,391	52.72
11/07/2024	50.60	51.83	50.30	51.77	2,373,328	51.77
11/06/2024	49.50	50.30	48.77	50.26	4,708,270	50.26
11/05/2024	46.56	48.51	46.11	48.24	2,133,043	48.24
11/04/2024	45.98	47.26	45.76	46.66	1,590,965	46.66
11/01/2024	48.00	48.00	45.98	46.22	2,979,823	46.22
10/31/2024	48.64	49.11	47.67	47.79	1,901,594	47.79