MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IOT — Samsara Inc.
NYSESamsara Inc.
$42.39
+1.27(+3.09%)
- O
- 42.00
- H
- 44.21
- L
- 41.82
- V
- 8.12M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$42.39
Period Return+13.89%
Period High$48.41
Period Low$23.38
Avg Daily Volume6.13M
Total Trading Days365
IOT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $42.00 | $44.21 | $41.82 | $42.39 | +$1.27 | +3.09% | 8,124,040 | $42.67 | $41.82 $44.21 |
| Oct 2, 2026 | $40.41 | $41.29 | $40.30 | $41.12 | +$1.08 | +2.70% | 5,717,150 | $40.99 | $40.30 $41.29 |
| Oct 1, 2026 | $38.99 | $40.44 | $38.03 | $40.04 | +$1.91 | +5.01% | 4,535,566 | $39.50 | $38.03 $40.44 |
| Sep 30, 2026 | $38.05 | $38.95 | $37.84 | $38.13 | +$0.16 | +0.42% | 4,471,302 | $38.31 | $37.84 $38.95 |
| Sep 29, 2026 | $37.90 | $38.43 | $37.14 | $37.97 | +$0.04 | +0.11% | 5,592,065 | $37.81 | $37.14 $38.43 |
| Sep 28, 2026 | $37.15 | $38.37 | $36.40 | $37.93 | $-0.03 | -0.08% | 4,501,006 | $37.74 | $36.40 $38.37 |
| Sep 25, 2026 | $39.21 | $40.05 | $37.92 | $37.96 | $-1.36 | -3.46% | 5,207,818 | $38.46 | $37.92 $40.05 |
| Sep 24, 2026 | $38.99 | $39.46 | $38.00 | $39.32 | +$0.24 | +0.61% | 5,122,418 | $39.01 | $38.00 $39.46 |
| Sep 23, 2026 | $38.56 | $39.38 | $38.12 | $39.08 | +$0.82 | +2.14% | 3,770,429 | $38.97 | $38.12 $39.38 |
| Sep 22, 2026 | $38.89 | $39.85 | $37.75 | $38.26 | +$0.21 | +0.55% | 5,129,107 | $38.36 | $37.75 $39.85 |
| Sep 21, 2026 | $39.89 | $40.00 | $38.03 | $38.05 | $-1.50 | -3.79% | 5,797,556 | $38.37 | $38.03 $40.00 |
| Sep 18, 2026 | $40.42 | $40.44 | $38.97 | $39.55 | $-0.45 | -1.12% | 7,595,947 | $39.45 | $38.97 $40.44 |
| Sep 17, 2026 | $40.48 | $41.06 | $39.73 | $40.00 | $-0.66 | -1.62% | 3,606,658 | $40.11 | $39.73 $41.06 |
| Sep 16, 2026 | $40.78 | $42.84 | $40.50 | $40.66 | $-0.99 | -2.38% | 5,389,222 | $41.09 | $40.50 $42.84 |
| Sep 15, 2026 | $42.70 | $43.18 | $41.46 | $41.65 | $-1.26 | -2.94% | 8,058,114 | $42.01 | $41.46 $43.18 |
| Sep 14, 2026 | $39.25 | $43.19 | $38.97 | $42.91 | +$4.53 | +11.80% | 10,050,221 | $41.81 | $38.97 $43.19 |
| Sep 11, 2026 | $38.50 | $39.38 | $37.76 | $38.38 | $-0.06 | -0.16% | 6,748,638 | $38.55 | $37.76 $39.38 |
| Sep 10, 2026 | $38.23 | $39.75 | $37.90 | $38.44 | $-0.21 | -0.54% | 6,171,680 | $38.75 | $37.90 $39.75 |
| Sep 9, 2026 | $39.60 | $39.60 | $37.31 | $38.65 | $-1.50 | -3.74% | 10,762,184 | $38.41 | $37.31 $39.60 |
| Sep 8, 2026 | $39.56 | $40.79 | $38.74 | $40.15 | $-0.05 | -0.12% | 10,737,908 | $39.95 | $38.74 $40.79 |
| Sep 4, 2026 | $44.90 | $45.12 | $39.32 | $40.20 | +$1.45 | +3.74% | 25,608,921 | $40.82 | $39.32 $45.12 |
| Sep 3, 2026 | $37.69 | $38.86 | $37.32 | $38.75 | +$1.96 | +5.33% | 16,391,570 | $39.19 | $37.32 $38.86 |
| Sep 2, 2026 | $38.92 | $38.92 | $36.67 | $36.79 | $-2.27 | -5.81% | 5,224,716 | $37.15 | $36.67 $38.92 |
| Sep 1, 2026 | $40.25 | $40.44 | $38.76 | $39.06 | $-1.79 | -4.38% | 5,298,118 | $39.16 | $38.76 $40.44 |
| Aug 31, 2026 | $40.78 | $42.10 | $40.55 | $40.85 | $-0.31 | -0.75% | 8,066,441 | $41.00 | $40.55 $42.10 |
| Aug 28, 2026 | $41.74 | $42.63 | $41.05 | $41.16 | $-0.71 | -1.70% | 4,640,268 | $41.40 | $41.05 $42.63 |
| Aug 27, 2026 | $40.88 | $42.68 | $40.57 | $41.87 | +$2.03 | +5.10% | 5,187,014 | $41.99 | $40.57 $42.68 |
| Aug 26, 2026 | $38.07 | $40.22 | $37.84 | $39.84 | +$0.70 | +1.79% | 3,711,919 | $39.84 | $37.84 $40.22 |
| Aug 25, 2026 | $39.82 | $40.84 | $38.58 | $39.14 | $-1.19 | -2.95% | 4,055,402 | $39.37 | $38.58 $40.84 |
| Aug 24, 2026 | $39.40 | $41.24 | $39.40 | $40.33 | +$0.39 | +0.98% | 5,714,190 | $40.37 | $39.40 $41.24 |