Samsara Inc. (IOT) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
IOT Historical Performance
Short-Term Returns
IOT Stock Price Trajectory (2021–2026)
As of May 8, 2026, Samsara Inc. (IOT) trades at $30.11, representing a -28.2% return over the past year. The stock has delivered a +21.9% total return over five years (+4.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $61.90 on February 19, 2025. From this peak, IOT has corrected -51.4%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers TRAK (-52.8% 1Y), MBLY (-39.9% 1Y), and GRMN (+28.5% 1Y), IOT has underperformed the peer group average. Compare IOT vs TRAK →
IOT Historical Price Data (2025–2026)
Showing 30 of 1,103 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 29.65 | 30.81 | 29.35 | 30.11 | 5.52M | +4.11% |
| 2026-05-06 | 29.85 | 30.58 | 28.64 | 28.92 | 4.94M | -5.02% |
| 2026-05-05 | 30.84 | 30.92 | 29.45 | 30.45 | 1.90M | -0.49% |
| 2026-05-04 | 30.73 | 31.61 | 30.45 | 30.60 | 3.80M | +0.28% |
| 2026-05-01 | 29.77 | 30.87 | 29.11 | 30.52 | 3.56M | +6.18% |
| 2026-04-30 | 29.13 | 29.13 | 28.05 | 28.74 | 7.28M | -2.15% |
| 2026-04-29 | 29.04 | 29.43 | 28.52 | 29.37 | 3.04M | +0.14% |
| 2026-04-28 | 29.59 | 30.40 | 29.18 | 29.33 | 3.11M | -0.48% |
| 2026-04-27 | 29.70 | 30.59 | 29.45 | 29.47 | 4.88M | -1.64% |
| 2026-04-24 | 29.43 | 29.96 | 28.77 | 29.96 | 3.25M | +2.32% |
| 2026-04-23 | 30.81 | 30.81 | 28.61 | 29.28 | 6.67M | -8.61% |
| 2026-04-22 | 31.66 | 32.41 | 31.38 | 32.04 | 4.43M | +1.94% |
| 2026-04-21 | 30.89 | 32.59 | 30.51 | 31.43 | 4.13M | +2.01% |
| 2026-04-20 | 30.26 | 31.23 | 29.95 | 30.81 | 5.33M | +0.62% |
| 2026-04-17 | 30.20 | 30.80 | 29.57 | 30.62 | 9.08M | +3.34% |
| 2026-04-16 | 29.87 | 30.27 | 29.09 | 29.63 | 9.69M | +2.70% |
| 2026-04-15 | 27.20 | 28.87 | 26.78 | 28.85 | 9.10M | +8.83% |
| 2026-04-14 | 27.03 | 27.42 | 26.27 | 26.51 | 5.44M | -0.30% |
| 2026-04-13 | 26.04 | 26.73 | 25.67 | 26.59 | 6.50M | +2.86% |
| 2026-04-10 | 26.62 | 26.90 | 25.10 | 25.85 | 8.26M | -3.72% |
| 2026-04-09 | 28.92 | 29.08 | 26.40 | 26.85 | 8.14M | -8.36% |
| 2026-04-08 | 32.02 | 32.49 | 29.23 | 29.30 | 6.23M | -3.84% |
| 2026-04-07 | 31.23 | 31.54 | 29.99 | 30.47 | 3.45M | -3.12% |
| 2026-04-06 | 32.05 | 32.51 | 31.39 | 31.45 | 4.52M | -2.51% |
| 2026-04-02 | 31.45 | 32.74 | 30.58 | 32.26 | 3.46M | +1.32% |
| 2026-04-01 | 32.17 | 32.29 | 31.17 | 31.84 | 4.68M | +0.47% |
| 2026-03-31 | 31.03 | 31.91 | 30.49 | 31.69 | 5.18M | +3.43% |
| 2026-03-30 | 29.90 | 31.35 | 29.88 | 30.64 | 4.84M | +2.99% |
| 2026-03-27 | 31.44 | 31.44 | 29.64 | 29.75 | 5.32M | -6.71% |
| 2026-03-26 | 31.60 | 32.99 | 31.36 | 31.89 | 4.70M | +0.13% |
See IOT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs IOT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare IOT vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonIOT — Frequently Asked Questions
Quick answers to the most common questions about buying IOT stock.
How has IOT stock performed recently?
IOT declined -28.2% over the past year, below its 5-year annualized CAGR of +4.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is IOT's all-time high price?
Samsara Inc. reached $61.90 on 2025-02-19. The 52-week high is $48.41. Current 1-year return of -28.2% places the stock further from historical peaks.
Where can I download IOT historical price data?
This page provides IOT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.