Samsara Inc.
IOTNYSETechnology● Active
$33.86
$-0.94(-2.70%)
Market Cap$19.5B
P/E Ratio—
52W High$48.405
52W Low$23.38
Samsara Inc.（IOT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
iot · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$61.90
Feb 19, 2025
-45.2% from here
5-Year Low5Y
$8.42
Nov 9, 2022
+303.0% from low
IPO Priceadj.
$24.70
Dec 15, 2021
+37.4% since IPO
1 Year Ago
$44.69
Jun 9, 2025
-24.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · IOT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $34.92 | $35.50 | $33.62 | $34.24 | $34.24 | 2.9M | -1.95% |
| Jun 5, 2026 | $36.63 | $38.24 | $34.62 | $34.80 | $34.80 | 17.5M | -5.00% |
| Jun 4, 2026 | $36.91 | $37.99 | $35.12 | $35.21 | $35.21 | 11.1M | -4.61% |
| Jun 3, 2026 | $36.85 | $36.91 | $35.40 | $36.34 | $36.34 | 8.0M | -1.38% |
| Jun 2, 2026 | $37.04 | $37.68 | $36.59 | $37.36 | $37.36 | 10.7M | +0.86% |
| Jun 1, 2026 | $36.06 | $38.77 | $35.63 | $38.55 | $38.55 | 10.3M | +6.91% |
| May 29, 2026 | $32.04 | $35.20 | $31.94 | $34.99 | $34.99 | 8.9M | +9.21% |
| May 28, 2026 | $29.99 | $32.45 | $29.70 | $31.57 | $31.57 | 5.1M | +5.27% |
| May 27, 2026 | $30.51 | $31.12 | $29.25 | $29.47 | $29.47 | 5.1M | -3.41% |
| May 26, 2026 | $30.73 | $31.57 | $29.93 | $31.16 | $31.16 | 3.1M | +1.40% |
| May 22, 2026 | $30.45 | $31.63 | $30.45 | $31.15 | $31.15 | 3.4M | +2.30% |
| May 21, 2026 | $30.09 | $30.44 | $29.48 | $30.15 | $30.15 | 3.2M | +0.20% |
| May 20, 2026 | $30.14 | $30.68 | $28.80 | $30.63 | $30.63 | 5.9M | +1.63% |
| May 19, 2026 | $31.46 | $32.32 | $30.47 | $30.79 | $30.79 | 7.1M | -2.13% |
| May 18, 2026 | $29.30 | $30.74 | $29.11 | $30.61 | $30.61 | 5.8M | +4.47% |
| May 15, 2026 | $28.32 | $30.04 | $27.57 | $29.56 | $29.56 | 5.1M | +4.38% |
| May 14, 2026 | $27.50 | $28.24 | $26.92 | $27.99 | $27.99 | 4.5M | +1.78% |
| May 13, 2026 | $27.70 | $27.88 | $26.78 | $27.52 | $27.52 | 4.5M | -0.65% |
| May 12, 2026 | $29.45 | $29.45 | $28.09 | $28.10 | $28.10 | 5.8M | -4.58% |
| May 11, 2026 | $29.28 | $29.89 | $28.57 | $29.07 | $29.07 | 4.6M | -0.72% |
Showing 1–20 of 1,123 records
Annual Stock Price Performance · IOT
Jan 1 → Dec 31 · 6 years2026-4.6%$35.90 → $34.24
-4.6%
2025-20.2%$44.40 → $35.45
-20.2%
2024+33.4%$32.75 → $43.69
+33.4%
2023+166.0%$12.55 → $33.38
+166.0%
2022-56.8%$28.75 → $12.43
-56.8%
2021+12.9%$24.90 → $28.11
+12.9%
Best Year2023 · +166.0%
Worst Year2022 · -56.8%
Positive Years3 / 6
Avg Annual Return+21.8%
6Y Total Return+37.5%
6Y CAGR~+5.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.51+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$314.24+0.00%
Mkt Cap $4.62T
Microsoft Corporation
MSFT
$411.24+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.84+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$398.25+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$957.14+0.00%
Mkt Cap $1.08T
Advanced Micro Devices, Inc.
AMD
$491.47+0.00%
Mkt Cap $801.4B
ASML Holding N.V.
ASML
$1,758.79+0.00%
Mkt Cap $677.9B
Oracle Corporation
ORCL
$213.60+0.00%
Mkt Cap $614.3B
Intel Corporation
INTC
$111.69+0.00%
Mkt Cap $561.4BWhat If You Invested in IOT?
If you invested $1,000 in IOT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,374
Total Return+37.4%
CAGR~+6.6% / yr
Profit+$374
Based on Dec 15, 2021 · $24.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Samsara Inc.（IOT）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $33.93。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IOT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IOT 历史股价FMP 日线复权 OHLCV