Samsara Inc. Class A Common Stock (IOT)

Historical Prices For Samsara Inc. Class A Common Stock (IOT)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	38.80	39.78	38.61	39.42	2,163,203	39.42
4/24/2025	37.50	39.48	37.50	39.22	3,159,560	39.22
4/23/2025	37.35	39.05	36.93	37.22	3,974,764	37.22
4/22/2025	35.93	35.95	34.34	35.47	6,646,648	35.47
4/21/2025	37.00	37.16	35.36	35.50	3,861,709	35.50
4/17/2025	38.29	38.89	36.91	37.52	2,785,058	37.52
4/16/2025	38.13	39.23	37.89	38.85	3,458,070	38.85
4/15/2025	37.69	38.97	37.31	38.68	3,029,344	38.68
4/14/2025	38.89	38.97	36.80	37.25	2,224,655	37.25
4/11/2025	37.24	38.40	36.76	37.79	2,642,455	37.79
4/10/2025	38.50	39.58	36.77	37.40	4,499,195	37.40
4/09/2025	33.69	39.97	33.69	39.46	8,078,822	39.46
4/08/2025	35.00	35.65	33.46	34.16	9,512,197	34.16
4/07/2025	31.52	34.70	31.40	33.64	9,619,996	33.64
4/04/2025	33.08	33.88	31.66	33.46	13,039,891	33.46
4/03/2025	35.01	35.64	33.03	34.11	10,860,570	34.11
4/02/2025	37.86	38.81	37.33	38.00	6,525,552	38.00
4/01/2025	38.39	38.82	37.35	38.80	3,798,059	38.80
3/31/2025	37.60	38.35	36.55	38.33	3,866,263	38.33
3/28/2025	40.24	40.67	38.59	38.93	4,265,125	38.93
3/27/2025	41.20	41.37	40.17	40.68	3,052,984	40.68
3/26/2025	42.51	42.75	41.13	41.67	3,556,274	41.67
3/25/2025	42.46	43.26	42.19	42.61	3,058,753	42.61
3/24/2025	41.31	42.39	41.29	42.08	3,132,919	42.08
3/21/2025	39.47	40.49	38.70	40.16	7,500,000	40.16
3/20/2025	39.51	40.45	39.21	39.49	3,412,743	39.49
3/19/2025	38.33	40.51	38.33	39.82	5,594,103	39.82
3/18/2025	37.91	38.25	36.88	38.11	4,125,069	38.11
3/17/2025	38.01	39.42	37.45	38.96	5,339,415	38.96
3/14/2025	37.92	38.88	37.73	38.06	5,638,009	38.06
3/13/2025	37.54	38.32	36.77	37.14	6,098,035	37.14
3/12/2025	37.00	39.21	37.00	38.02	7,392,814	38.02
3/11/2025	34.05	36.70	34.00	35.90	6,797,266	35.90
3/10/2025	35.95	35.96	32.97	34.06	10,707,371	34.06
3/07/2025	39.00	39.99	34.33	35.36	13,185,634	35.36
3/06/2025	42.50	44.10	41.72	41.88	6,011,365	41.88
3/05/2025	44.26	44.54	43.07	43.59	4,382,705	43.59
3/04/2025	44.85	45.54	43.08	44.16	5,417,068	44.16
3/03/2025	48.61	48.66	45.55	45.82	4,322,378	45.82
2/28/2025	47.40	48.47	46.80	47.68	6,009,456	47.68
2/27/2025	50.31	51.01	47.26	47.36	2,365,814	47.36
2/26/2025	50.11	50.62	49.62	50.04	3,762,283	50.04
2/25/2025	50.03	50.10	47.51	50.01	4,131,281	50.01
2/24/2025	52.73	53.00	49.41	50.63	4,025,191	50.63
2/21/2025	55.11	55.42	51.95	52.82	3,913,346	52.82
2/20/2025	58.26	58.43	52.17	54.65	6,866,664	54.65
2/19/2025	61.00	61.90	58.14	58.83	5,419,647	58.83
2/18/2025	59.47	61.14	59.35	60.96	4,334,854	60.96
2/14/2025	56.60	59.04	55.72	58.96	3,564,735	58.96
2/13/2025	56.38	56.54	54.60	56.37	2,857,662	56.37
2/12/2025	54.23	56.37	53.76	55.77	2,673,476	55.77
2/11/2025	54.89	55.79	54.65	55.24	2,424,580	55.24
2/10/2025	55.37	56.04	54.89	55.02	2,747,103	55.02
2/07/2025	54.45	55.30	54.05	54.59	3,283,622	54.59
2/06/2025	54.01	54.40	53.45	54.02	2,146,475	54.02
2/05/2025	52.90	54.27	52.20	54.00	2,475,273	54.00
2/04/2025	51.95	52.70	51.69	52.59	1,923,061	52.59
2/03/2025	49.90	51.68	49.20	51.41	3,038,041	51.41
1/31/2025	52.15	52.94	51.01	51.50	1,752,837	51.50
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