Samsara Inc. (IOT) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +6.7%
- 3M
- +19.3%
- YTD
- +7.1%
- 1Y
- -7.0%
- 3Y
- +11.4%
- 5Y
- +8.0%
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
- -14.8%
IOT Stock Price Trajectory (2021–2026)
As of July 8, 2026, Samsara Inc. (IOT) trades at $36.34, representing a -7.0% return over the past year. The stock has delivered a +47.1% total return over five years (+8.0% 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 -41.3%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers TRAK (-53.1% 1Y), MBLY (-48.4% 1Y), and GRMN (+16.0% 1Y), IOT has underperformed the peer group average. Compare IOT vs TRAK →
IOT Historical Price Data · from 2021
Rows 1–50 of 1,143| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 38.24 | 38.58 | 36.09 | 36.34 | 7.61M | -3.12% |
| 2026-07-06 | 35.23 | 37.73 | 35.08 | 37.51 | 4.87M | +4.40% |
| 2026-07-02 | 34.01 | 36.15 | 33.78 | 35.93 | 5.93M | +5.12% |
| 2026-07-01 | 33.36 | 35.75 | 33.04 | 34.18 | 5.54M | +5.40% |
| 2026-06-30 | 31.62 | 32.58 | 31.31 | 32.43 | 3.81M | +1.03% |
| 2026-06-29 | 32.06 | 32.94 | 31.25 | 32.10 | 6.43M | +3.08% |
| 2026-06-26 | 29.11 | 31.15 | 29.11 | 31.14 | 3.56M | +7.45% |
| 2026-06-25 | 30.82 | 30.90 | 28.77 | 28.98 | 6.87M | -7.23% |
| 2026-06-24 | 31.03 | 31.99 | 30.77 | 31.24 | 4.43M | -0.16% |
| 2026-06-23 | 31.49 | 31.67 | 30.48 | 31.29 | 5.01M | +0.48% |
| 2026-06-22 | 31.01 | 32.78 | 30.83 | 31.14 | 4.86M | -1.74% |
| 2026-06-18 | 31.19 | 31.77 | 30.27 | 31.69 | 7.13M | +0.28% |
| 2026-06-17 | 32.65 | 33.76 | 31.50 | 31.60 | 6.57M | -3.22% |
| 2026-06-16 | 33.31 | 34.06 | 32.00 | 32.65 | 4.70M | -2.65% |
| 2026-06-15 | 33.74 | 34.44 | 33.01 | 33.54 | 2.12M | -0.36% |
| 2026-06-12 | 32.17 | 33.68 | 31.33 | 33.66 | 6.52M | +4.34% |
| 2026-06-11 | 31.80 | 32.81 | 31.31 | 32.26 | 4.71M | -1.16% |
| 2026-06-10 | 32.74 | 34.37 | 32.36 | 32.64 | 5.09M | -2.91% |
| 2026-06-09 | 33.95 | 35.37 | 32.63 | 33.62 | 6.66M | -1.29% |
| 2026-06-08 | 34.92 | 35.50 | 33.46 | 34.06 | 8.17M | -2.13% |
| 2026-06-05 | 37.00 | 38.15 | 34.62 | 34.80 | 17.49M | -1.16% |
| 2026-06-04 | 36.91 | 37.99 | 35.14 | 35.21 | 10.61M | -3.11% |
| 2026-06-03 | 36.85 | 36.91 | 35.40 | 36.34 | 7.27M | -2.73% |
| 2026-06-02 | 37.04 | 37.67 | 36.59 | 37.36 | 8.82M | -3.09% |
| 2026-06-01 | 36.06 | 38.77 | 35.63 | 38.55 | 4.20M | +10.17% |
| 2026-05-29 | 32.04 | 35.19 | 31.94 | 34.99 | 8.81M | +10.83% |
| 2026-05-28 | 30.00 | 32.45 | 29.70 | 31.57 | 5.04M | +7.13% |
| 2026-05-27 | 30.51 | 31.12 | 29.25 | 29.47 | 4.87M | -5.42% |
| 2026-05-26 | 30.73 | 31.57 | 29.93 | 31.16 | 3.03M | +0.03% |
| 2026-05-22 | 30.45 | 31.63 | 30.45 | 31.15 | 663K | +3.32% |
| 2026-05-21 | 30.09 | 30.44 | 29.48 | 30.15 | 3.07M | -1.57% |
| 2026-05-20 | 30.14 | 30.67 | 28.80 | 30.63 | 5.89M | -0.52% |
| 2026-05-19 | 31.47 | 32.32 | 30.47 | 30.79 | 5.78M | +0.59% |
| 2026-05-18 | 29.33 | 30.74 | 29.11 | 30.61 | 5.74M | +3.55% |
| 2026-05-15 | 28.32 | 30.04 | 27.57 | 29.56 | 5.06M | +5.61% |
| 2026-05-14 | 27.56 | 28.23 | 26.92 | 27.99 | 4.46M | +1.71% |
| 2026-05-13 | 27.70 | 27.88 | 26.78 | 27.52 | 4.30M | -2.06% |
| 2026-05-12 | 29.45 | 29.45 | 28.10 | 28.10 | 5.62M | -3.34% |
| 2026-05-11 | 29.13 | 29.89 | 28.57 | 29.07 | 4.58M | -2.25% |
| 2026-05-08 | 29.53 | 29.93 | 28.68 | 29.74 | 3.99M | -1.23% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -7.0% over the past year, below its 5-year annualized CAGR of +8.0%. The stock trades above 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 $47.47. Current 1-year return of -7.0% 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.