Stock listing
NYSE:IOT Samsara Inc. Stock
Home listing (NYSE) of Samsara Inc.
Follow Samsara Inc. into a list and get an email when it puts out news.
Share price · NYSE:IOT
$42.07 USD +0.42 (+1.0%)
Close on Oct 30, 2026
- Day range
- $40.70 – $42.30 USDOct 30, 2026
- Volume
- 4.70M sharesOct 30, 2026
- Market cap
- $16.00B USDAt the close on Oct 30, 2026 · price × 380.3M shares outstanding
- 52-week range
- $23.38 – $47.47 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $220.9M USDMedian day 4.58M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:IOT · Home | $42.07 USD | +0.42 (+1.0%) | 4,700,763 | $41.63 | $42.30 | $40.70 | $41.65 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:IOT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $42.07 | +0.42 | +1.0% | $41.63 | $42.30 | $40.70 | 4,700,763 | |
| $41.65 | -1.36 | -3.2% | $41.64 | $42.22 | $40.65 | 4,524,166 | |
| $43.01 | -0.50 | -1.1% | $43.01 | $44.04 | $42.40 | 4,185,778 | |
| $43.51 | -1.14 | -2.6% | $44.18 | $45.00 | $42.77 | 3,521,087 | |
| $44.65 | -0.27 | -0.6% | $44.92 | $45.32 | $43.97 | 3,873,293 | |
| $44.92 | +1.14 | +2.6% | $43.65 | $44.99 | $43.22 | 3,102,381 | |
| $43.78 | +0.54 | +1.2% | $43.02 | $43.94 | $42.85 | 3,580,687 | |
| $43.24 | +0.85 | +2.0% | $42.40 | $43.86 | $42.20 | 2,952,924 | |
| $42.39 | +2.09 | +5.2% | $40.50 | $42.88 | $40.50 | 3,640,706 | |
| $40.30 | +0.73 | +1.8% | $39.40 | $40.69 | $39.24 | 3,068,476 | |
| $39.57 | -3.02 | -7.1% | $43.00 | $43.78 | $38.90 | 5,332,000 | |
| $42.59 | +1.79 | +4.4% | $40.40 | $42.97 | $39.96 | 3,214,900 | |
| $40.80 | -0.47 | -1.1% | $40.65 | $42.12 | $40.47 | 4,063,500 | |
| $41.27 | -0.35 | -0.8% | $41.49 | $43.00 | $41.22 | 3,228,200 | |
| $41.62 | +0.07 | +0.2% | $42.07 | $43.12 | $41.60 | 2,615,200 | |
| $41.55 | +0.33 | +0.8% | $41.71 | $42.29 | $41.22 | 3,305,600 | |
| $41.22 | +0.71 | +1.8% | $40.50 | $41.44 | $40.11 | 5,372,600 | |
| $40.51 | -1.23 | -2.9% | $41.60 | $41.93 | $40.18 | 4,096,700 | |
| $41.74 | -0.65 | -1.5% | $42.70 | $42.99 | $41.44 | 4,451,800 | |
| $42.39 | +1.27 | +3.1% | $42.00 | $44.21 | $41.82 | 8,076,600 | |
| $41.12 | +1.08 | +2.7% | $40.41 | $41.29 | $40.30 | 5,716,400 | |
| $40.04 | +1.91 | +5.0% | $38.99 | $40.44 | $38.03 | 4,529,800 | |
| $38.13 | +0.16 | +0.4% | $38.05 | $38.95 | $37.84 | 4,469,400 | |
| $37.97 | +0.04 | +0.1% | $37.90 | $38.43 | $37.14 | 5,592,000 | |
| $37.93 | -0.03 | -0.1% | $37.15 | $38.37 | $36.40 | 4,501,000 | |
| $37.96 | -1.36 | -3.5% | $39.21 | $40.05 | $37.92 | 5,204,600 | |
| $39.32 | +0.24 | +0.6% | $38.99 | $39.46 | $38.00 | 5,122,200 | |
| $39.08 | +0.82 | +2.1% | $38.56 | $39.38 | $38.12 | 3,770,100 | |
| $38.26 | +0.21 | +0.6% | $38.89 | $39.85 | $37.75 | 5,128,900 | |
| $38.05 | -1.50 | -3.8% | $39.89 | $40.00 | $38.03 | 5,795,600 | |
| $39.55 | -0.45 | -1.1% | $40.42 | $40.44 | $38.97 | 7,592,700 | |
| $40.00 | -0.66 | -1.6% | $40.48 | $41.06 | $39.73 | 3,605,600 | |
| $40.66 | -0.99 | -2.4% | $40.78 | $42.84 | $40.50 | 5,388,400 | |
| $41.65 | -1.26 | -2.9% | $42.70 | $43.18 | $41.46 | 8,173,500 | |
| $42.91 | +4.53 | +11.8% | $39.25 | $43.19 | $38.97 | 10,095,200 | |
| $38.38 | -0.06 | -0.2% | $38.50 | $39.38 | $37.76 | 6,748,200 | |
| $38.44 | -0.21 | -0.5% | $38.23 | $39.75 | $37.90 | 6,168,700 | |
| $38.65 | -1.50 | -3.7% | $39.60 | $39.60 | $37.31 | 10,757,500 | |
| $40.15 | -0.05 | -0.1% | $39.56 | $40.79 | $38.74 | 10,735,000 | |
| $40.20 | +1.45 | +3.7% | $44.90 | $45.12 | $39.32 | 25,608,900 | |
| $38.75 | +1.96 | +5.3% | $37.69 | $38.86 | $37.32 | 16,391,600 | |
| $36.79 | -2.27 | -5.8% | $38.92 | $38.92 | $36.67 | 5,259,300 | |
| $39.06 | -1.79 | -4.4% | $40.25 | $40.44 | $38.76 | 5,296,500 | |
| $40.85 | -0.31 | -0.8% | $40.78 | $42.10 | $40.55 | 8,059,300 | |
| $41.16 | -0.71 | -1.7% | $41.74 | $42.63 | $41.05 | 4,636,800 | |
| $41.87 | +2.03 | +5.1% | $40.88 | $42.68 | $40.57 | 5,187,014 | |
| $39.84 | +0.70 | +1.8% | $38.07 | $40.22 | $37.84 | 3,710,500 | |
| $39.14 | -1.19 | -3.0% | $39.82 | $40.84 | $38.58 | 4,054,200 | |
| $40.33 | +0.39 | +1.0% | $39.40 | $41.24 | $39.40 | 5,714,100 | |
| $39.94 | +0.96 | +2.5% | $39.00 | $40.01 | $38.01 | 3,132,000 | |
| $38.98 | -0.22 | -0.6% | $39.25 | $40.17 | $38.91 | 5,690,700 | |
| $39.20 | -0.38 | -1.0% | $39.74 | $40.75 | $39.16 | 3,665,100 | |
| $39.58 | +0.58 | +1.5% | $39.50 | $40.79 | $39.29 | 4,128,100 | |
| $39.00 | -0.79 | -2.0% | $39.31 | $39.92 | $38.04 | 5,651,900 | |
| $39.79 | -1.35 | -3.3% | $41.98 | $42.00 | $39.49 | 4,758,200 | |
| $41.14 | +1.80 | +4.6% | $39.51 | $41.41 | $39.34 | 4,066,100 | |
| $39.34 | -0.98 | -2.4% | $39.49 | $40.32 | $38.68 | 3,128,000 | |
| $40.32 | +0.46 | +1.2% | $39.41 | $41.35 | $38.80 | 4,364,953 | |
| $39.86 | -1.02 | -2.5% | $39.12 | $40.45 | $38.76 | 8,646,394 | |
| $40.88 | +2.66 | +7.0% | $39.51 | $41.37 | $39.44 | 6,705,900 | |
| $38.22 | -0.51 | -1.3% | $37.47 | $38.35 | $37.24 | 3,626,600 | |
| $38.73 | +0.13 | +0.3% | $39.05 | $39.65 | $38.13 | 3,205,500 | |
| $38.60 | +1.47 | +4.0% | $36.99 | $38.86 | $36.87 | 5,131,000 | |
| $37.13 | -0.14 | -0.4% | $37.86 | $38.84 | $36.96 | 4,468,900 | |
| $37.27 | +1.47 | +4.1% | $35.77 | $37.67 | $35.55 | 4,218,300 | |
| $35.80 | -2.95 | -7.6% | $37.92 | $37.92 | $35.70 | 5,273,800 |
- Ticker
- NYSE:IOT
- Asset type
- Stock
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Sep 28, 2026
Samsara Brings Connected Operations to the Ice with Laval Rocket Partnership
Latest earnings call · Jun 4, 2026
Samsara (NYSE:IOT) Q1 2027 Earnings Call
Replay and transcript
Latest deck · Sep 3, 2026
Q2 2027 Earnings Presentation
Earnings · 32 slides
Calls
Replays
Samsara (NYSE:IOT) Q1 2027 Earnings Call
Thu, Jun 04, 2026 · 5:00 PM ET
Watch TranscriptSamsara (NYSE:IOT) Q4 2026 Earnings Call
Thu, Mar 05, 2026 · 5:00 PM ET
Watch TranscriptSamsara (NYSE:IOT) Q3 2026 Earnings Call
Thu, Dec 04, 2025 · 5:00 PM ET
Watch Transcript
Latest news
Samsara Brings Connected Operations to the Ice with Laval Rocket Partnership
Sep 28, 2026
Closed $37.93 (-0.1%) on Sep 28, 2026
Samsara Launches Driver Perks: First Rewards Program Built for Professional Drivers
Sep 10, 2026
Closed $38.44 (-0.5%) on Sep 10, 2026
Samsara Compounding Risk Report Finds 10% of Drivers Account for ~50% of Crashes
Sep 8, 2026
Closed $40.15 (-0.1%) on Sep 8, 2026
Samsara Crosses $2.1 Billion in ARR as Large Enterprises Standardize on Its Platform
Sep 3, 2026
Closed $40.20 (+3.7%) on Sep 4, 2026
Samsara Reports Second Quarter Fiscal Year 2027 Financial Results
Sep 3, 2026
Closed $40.20 (+3.7%) on Sep 4, 2026
Samsara Launches Fuel Command Center to Help Fleets Control Costs Amid Price Volatility
Aug 19, 2026
Closed $39.20 (-1.0%) on Aug 19, 2026
Samsara to Announce Second Quarter Fiscal Year 2027 Financial Results on September 3, 2026
Aug 5, 2026
Closed $38.22 (-1.3%) on Aug 6, 2026
Samsara Evolves Brand to Reflect Next Decade of Scale in Physical AI
Jul 21, 2026
Closed $36.07 (-6.4%) on Jul 21, 2026
Samsara Study Reveals Equipment Theft and Loss Costs Mid-Size Operations an Average of $18M Annually
Jul 15, 2026
Closed $36.43 (-1.3%) on Jul 15, 2026
Announcing new innovations to reduce risk, increase efficiency, and digitally transform operations
Jun 24, 2026
Closed $31.24 (-0.2%) on Jun 24, 2026
Decks
Q2 2027 Earnings Presentation
Earnings · 32 slides · Sep 3, 2026
Investor Day (June 2026)
Investor day · 80 slides · Jun 24, 2026
Q1 FY27 Earnings Presentation
Earnings · 32 slides · Jun 4, 2026
Q4 FY26 Earnings Presentation
Earnings · 33 slides · Mar 5, 2026
Samsara Inc. on 6ix
- News releases
- 53 in the last 12 months · 94 in all · newest Sep 28, 2026 · oldest 2022
- Calls
- 18 calls with a replay · 18 with a transcript · latest Jun 4, 2026
- Decks
- 26 decks · latest Sep 3, 2026
Where Samsara Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:IOT · Home listing · This page | NYSE | United States | USD |
| Tradegate:YL8 | Tradegate | Germany | EUR |
| BOATS:IOT | BOATS | United States | USD |
| BMV:IOT | BMV | Mexico | MXN |
| Lang & Schwarz:A3C9GD | Lang & Schwarz | Germany | EUR |
| LS Exchange:A3C9GD | LS Exchange | Germany | EUR |
| Frankfurt:YL8 | Frankfurt | Germany | EUR |
| BIVA:IOT | BIVA | Mexico | MXN |
| Stuttgart:YL8 | Stuttgart | Germany | EUR |
| Dusseldorf:YL8 | Dusseldorf | Germany | EUR |
| gettex:YL8 | gettex | Germany | EUR |
| Hamburg:YL8 | Hamburg | Germany | EUR |
| Hanover:YL8 | Hanover | Germany | EUR |
| Munich:YL8 | Munich | Germany | EUR |
| Xetra:YL8 | Xetra | Germany | EUR |
Log in to ask 6ix AI your own questions about Samsara Inc.