Samsara Inc. (IOT) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +11.8%
- 3M
- +14.4%
- YTD
- +21.2%
- 1Y
- +5.1%
- 3Y
- +17.4%
- 5Y
- +10.7%
Loading 10-year price history...
IOT Historical Performance
IOT Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +13.8%
- 2022 annual price return
- -53.6%
- 2023 annual price return
- +180.0%
- 2024 annual price return
- +39.2%
- 2025 annual price return
- -19.4%
- 2026 annual price return
- +9.9%
IOT Stock Price Trajectory (2021–2026)
As of October 3, 2026, Samsara Inc. (IOT) trades at $41.12, representing a +5.1% return over the past year. The stock has delivered a +66.5% total return over five years (+10.7% 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 -33.6%, currently trading 22% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers TRAK (-47.7% 1Y), MBLY (-49.2% 1Y), and GRMN (+9.1% 1Y), IOT has underperformed the peer group average. Compare IOT vs TRAK →
IOT Historical Price Data · from 2021
Rows 1–50 of 1,204| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 40.41 | 41.29 | 40.30 | 41.12 | 5.71M | +2.70% |
| 2026-10-01 | 38.99 | 40.43 | 38.03 | 40.04 | 4.50M | +5.01% |
| 2026-09-30 | 38.05 | 38.95 | 37.84 | 38.13 | 4.46M | +0.42% |
| 2026-09-29 | 37.90 | 38.43 | 37.13 | 37.97 | 5.59M | +0.11% |
| 2026-09-28 | 37.25 | 38.37 | 36.40 | 37.93 | 4.44M | -0.08% |
| 2026-09-25 | 38.91 | 40.05 | 37.94 | 37.96 | 4.92M | -3.46% |
| 2026-09-24 | 38.99 | 39.46 | 38.00 | 39.32 | 4.80M | +0.61% |
| 2026-09-23 | 38.56 | 39.38 | 38.12 | 39.08 | 3.45M | +2.14% |
| 2026-09-22 | 38.86 | 39.80 | 37.74 | 38.26 | 4.99M | +0.55% |
| 2026-09-21 | 39.89 | 40.00 | 38.03 | 38.05 | 5.20M | -3.79% |
| 2026-09-18 | 40.36 | 40.44 | 38.97 | 39.55 | 7.42M | -1.13% |
| 2026-09-17 | 40.47 | 41.05 | 39.73 | 40.00 | 3.58M | -1.62% |
| 2026-09-16 | 40.78 | 42.84 | 40.50 | 40.66 | 5.13M | -2.38% |
| 2026-09-15 | 42.49 | 43.18 | 41.46 | 41.65 | 8.06M | -2.94% |
| 2026-09-14 | 39.25 | 43.18 | 38.97 | 42.91 | 10.05M | +11.80% |
| 2026-09-11 | 38.50 | 39.38 | 37.76 | 38.38 | 6.75M | -0.16% |
| 2026-09-10 | 38.23 | 39.75 | 37.90 | 38.44 | 6.17M | -0.54% |
| 2026-09-09 | 39.40 | 39.60 | 37.31 | 38.65 | 10.74M | -3.74% |
| 2026-09-08 | 39.56 | 40.79 | 38.74 | 40.15 | 10.68M | -0.12% |
| 2026-09-04 | 44.90 | 45.12 | 39.32 | 40.20 | 25.43M | +3.74% |
| 2026-09-03 | 37.69 | 38.86 | 37.31 | 38.75 | 14.53M | +5.33% |
| 2026-09-02 | 38.85 | 38.91 | 36.66 | 36.79 | 5.22M | -5.81% |
| 2026-09-01 | 40.25 | 40.44 | 38.73 | 39.06 | 4.77M | -4.38% |
| 2026-08-31 | 40.78 | 42.10 | 40.55 | 40.85 | 8.04M | -0.75% |
| 2026-08-28 | 41.74 | 42.63 | 41.08 | 41.16 | 4.64M | -1.70% |
| 2026-08-27 | 40.88 | 42.68 | 40.57 | 41.87 | 5.18M | +5.10% |
| 2026-08-26 | 38.07 | 40.22 | 37.84 | 39.84 | 3.71M | +1.79% |
| 2026-08-25 | 39.82 | 40.84 | 38.59 | 39.14 | 4.07M | -2.95% |
| 2026-08-24 | 39.40 | 41.24 | 39.40 | 40.33 | 5.71M | +0.98% |
| 2026-08-21 | 39.00 | 40.01 | 38.01 | 39.94 | 3.13M | +2.46% |
| 2026-08-20 | 39.25 | 40.17 | 38.91 | 38.98 | 5.69M | -0.56% |
| 2026-08-19 | 39.74 | 40.75 | 39.16 | 39.20 | 3.67M | -0.96% |
| 2026-08-18 | 39.50 | 40.79 | 39.29 | 39.58 | 4.13M | +1.49% |
| 2026-08-17 | 39.31 | 39.92 | 38.04 | 39.00 | 5.65M | -1.99% |
| 2026-08-14 | 41.98 | 42.00 | 39.49 | 39.79 | 4.76M | -3.28% |
| 2026-08-13 | 39.51 | 41.41 | 39.34 | 41.14 | 4.07M | +4.58% |
| 2026-08-12 | 39.49 | 40.32 | 38.68 | 39.34 | 3.13M | -2.43% |
| 2026-08-11 | 39.41 | 41.35 | 38.80 | 40.32 | 4.36M | +1.15% |
| 2026-08-10 | 39.12 | 40.45 | 38.76 | 39.86 | 8.65M | -2.50% |
| 2026-08-07 | 39.51 | 41.37 | 39.44 | 40.88 | 6.71M | +6.96% |
| 2026-08-06 | 37.47 | 38.35 | 37.24 | 38.22 | 3.63M | -1.32% |
| 2026-08-05 | 39.05 | 39.65 | 38.13 | 38.73 | 3.21M | +0.34% |
| 2026-08-04 | 36.99 | 38.86 | 36.87 | 38.60 | 5.13M | +3.96% |
| 2026-08-03 | 37.86 | 38.84 | 36.96 | 37.13 | 4.47M | -0.38% |
| 2026-07-31 | 35.77 | 37.67 | 35.54 | 37.27 | 4.22M | +4.11% |
| 2026-07-30 | 37.92 | 37.92 | 35.70 | 35.80 | 5.28M | -7.61% |
| 2026-07-29 | 37.81 | 39.99 | 37.69 | 38.75 | 8.18M | +3.33% |
| 2026-07-28 | 35.65 | 37.95 | 35.56 | 37.50 | 6.74M | +6.11% |
| 2026-07-27 | 34.31 | 36.50 | 33.90 | 35.34 | 5.85M | +6.74% |
| 2026-07-24 | 31.99 | 33.18 | 31.52 | 33.11 | 4.95M | +5.14% |
IOT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IOT — Frequently Asked Questions
Quick answers to the most common questions about buying IOT stock.
How has IOT stock performed recently?
IOT returned +5.1% over the past year, beating its 5-year annualized CAGR of +10.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is IOT's all-time high price?
Samsara Inc. reached $61.90 on 2025-02-19. The 52-week high is $47.47. Current 1-year return of +5.1% places the stock closer to 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.