Samsara Inc. Class A Common Stock (IOT)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	38.05	38.77	38.03	38.65	1,686,418	38.65
10/22/2025	38.83	39.25	37.74	38.14	2,398,228	38.14
10/21/2025	37.42	39.22	37.05	39.15	5,575,952	39.15
10/20/2025	36.96	37.57	36.74	37.21	2,265,178	37.21
10/17/2025	36.03	36.73	35.84	36.54	2,528,148	36.54
10/16/2025	38.07	38.49	35.87	36.42	2,958,503	36.42
10/15/2025	38.41	38.50	37.25	37.71	3,618,783	37.71
10/14/2025	36.76	38.16	36.06	38.04	3,810,525	38.04
10/13/2025	37.62	37.80	36.62	37.56	2,855,544	37.56
10/10/2025	40.19	40.19	36.85	36.86	3,819,703	36.86
10/09/2025	39.94	40.59	39.61	40.07	4,073,473	40.07
10/08/2025	39.06	40.42	38.71	40.29	10,265,061	40.29
10/07/2025	40.32	40.38	37.25	38.72	8,388,246	38.72
10/06/2025	39.67	40.45	39.12	40.08	5,323,186	40.08
10/03/2025	39.22	39.47	38.76	39.10	3,447,890	39.10
10/02/2025	38.50	39.39	38.08	39.13	6,888,414	39.13
10/01/2025	38.12	38.91	37.09	38.13	6,746,204	38.13
9/30/2025	37.21	37.49	35.86	37.25	5,923,583	37.25
9/29/2025	38.14	38.22	37.05	37.22	4,367,297	37.22
9/26/2025	38.45	38.45	37.01	38.02	8,758,914	38.02
9/25/2025	36.84	38.61	35.77	38.51	7,166,282	38.51
9/24/2025	38.33	38.47	36.90	36.94	3,731,542	36.94
9/23/2025	39.38	39.57	38.39	38.41	4,398,274	38.41
9/22/2025	39.88	39.95	38.86	39.31	4,638,110	39.31
9/19/2025	40.00	40.27	39.45	40.08	5,939,883	40.08
9/18/2025	39.43	40.81	39.11	39.97	6,284,402	39.97
9/17/2025	39.46	39.70	38.52	38.87	9,148,090	38.87
9/16/2025	39.33	39.66	38.98	39.48	4,373,305	39.48
9/15/2025	38.50	39.79	38.13	39.45	5,568,895	39.45
9/12/2025	38.99	39.16	38.13	38.26	5,905,233	38.26
9/11/2025	39.01	39.27	38.28	38.69	6,424,028	38.69
9/10/2025	38.92	39.02	37.71	38.75	8,948,189	38.75
9/09/2025	40.00	40.10	37.37	38.60	16,430,903	38.60
9/08/2025	42.22	42.49	40.50	41.53	9,276,946	41.53
9/05/2025	40.39	42.87	38.39	42.09	23,981,811	42.09
9/04/2025	35.00	36.49	34.69	35.84	9,988,960	35.84
9/03/2025	35.72	36.11	35.22	35.51	6,091,723	35.51
9/02/2025	35.44	35.91	34.73	35.49	4,389,190	35.49
8/29/2025	36.48	36.82	35.88	36.14	3,663,992	36.14
8/28/2025	35.88	37.05	35.83	36.45	5,405,252	36.45
8/27/2025	33.99	35.77	33.97	35.65	4,548,963	35.65
8/26/2025	34.40	34.57	33.44	33.60	7,609,539	33.60
8/25/2025	34.85	35.35	34.34	34.40	6,681,478	34.40
8/22/2025	32.74	34.99	32.55	34.79	5,980,441	34.79
8/21/2025	32.70	33.05	32.28	32.84	2,636,288	32.84
8/20/2025	32.83	33.11	32.06	33.00	3,047,564	33.00
8/19/2025	34.00	34.20	33.02	33.12	3,329,783	33.12
8/18/2025	33.36	34.09	33.21	33.90	2,813,327	33.90
8/15/2025	32.75	33.70	32.41	33.53	3,841,065	33.53
8/14/2025	32.42	32.58	31.68	32.22	6,173,892	32.22
8/13/2025	32.82	33.09	32.31	33.00	6,848,750	33.00
8/12/2025	32.71	33.00	32.06	32.69	5,196,721	32.69
8/11/2025	33.98	34.42	32.36	32.50	7,182,658	32.50
8/08/2025	34.61	35.10	33.70	33.74	4,809,438	33.74
8/07/2025	37.23	37.40	34.08	34.58	7,472,251	34.58
8/06/2025	36.21	36.87	35.85	36.77	4,088,906	36.77
8/05/2025	37.77	37.83	35.75	35.91	4,882,951	35.91
8/04/2025	36.44	37.86	36.44	37.60	2,633,327	37.60
8/01/2025	37.26	37.33	35.56	36.01	4,417,766	36.01
7/31/2025	39.11	39.42	37.87	38.03	2,658,740	38.03
7/30/2025	39.41	39.66	38.39	38.53	4,671,319	38.53
7/29/2025	40.08	40.29	38.32	39.24	3,239,172	39.24
7/28/2025	39.10	40.78	38.85	39.66	6,825,102	39.66
7/25/2025	38.35	39.01	37.77	38.99	1,989,552	38.99
7/24/2025	38.51	38.76	38.00	38.12	2,913,671	38.12