Samsara Inc. (IOT) stock
IOTNYSEServices-Computer Integrated Systems DesignFiscal year ends January 30
Financials through Q2 FY2027, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 8, 2026Score 11/301377% above fair value
$42.07+0.42 (+1.01%)
Close on Oct 30, 2026Market cap $24.64BP/E 262.9Yield –
Price history
Samsara share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$42.07
+1.01% on the day
52-week range
$23.38 – $47.47
-11.4% from the high
Change over 52 weeks
+9.1%
From $38.57 on Oct 30, 2025
Average volume
5.61M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $41.63 | $42.30 | $40.70 | $42.07 | +1.01% | 4,702,334 |
| Oct 29, 2026 | $41.64 | $42.22 | $40.65 | $41.65 | -3.16% | 4,528,082 |
| Oct 28, 2026 | $43.01 | $44.04 | $42.40 | $43.01 | -1.15% | 4,187,291 |
| Oct 27, 2026 | $44.18 | $45.00 | $42.77 | $43.51 | -2.55% | 3,521,382 |
| Oct 26, 2026 | $44.92 | $45.32 | $43.97 | $44.65 | -0.60% | 3,873,726 |
| Oct 23, 2026 | $43.65 | $44.99 | $43.22 | $44.92 | +2.60% | 3,105,678 |
| Oct 22, 2026 | $43.02 | $43.94 | $42.85 | $43.78 | +1.25% | 3,580,687 |
| Oct 21, 2026 | $42.40 | $43.86 | $42.20 | $43.24 | +2.01% | 2,952,924 |
| Oct 20, 2026 | $40.50 | $42.88 | $40.50 | $42.39 | +5.19% | 3,640,706 |
| Oct 19, 2026 | $39.40 | $40.69 | $39.24 | $40.30 | +1.84% | 3,068,476 |
| Oct 16, 2026 | $43.00 | $43.78 | $38.90 | $39.57 | -7.09% | 5,332,205 |
| Oct 15, 2026 | $40.40 | $42.97 | $39.96 | $42.59 | +4.39% | 3,215,506 |
| Oct 14, 2026 | $40.65 | $42.12 | $40.47 | $40.80 | -1.14% | 4,072,631 |
| Oct 13, 2026 | $41.49 | $43.00 | $41.22 | $41.27 | -0.84% | 3,229,949 |
| Oct 12, 2026 | $42.07 | $43.12 | $41.60 | $41.62 | +0.17% | 2,615,721 |
| Oct 9, 2026 | $41.71 | $42.29 | $41.22 | $41.55 | +0.80% | 3,306,525 |
| Oct 8, 2026 | $40.50 | $41.44 | $40.11 | $41.22 | +1.75% | 5,373,433 |
| Oct 7, 2026 | $41.60 | $41.93 | $40.18 | $40.51 | -2.95% | 4,098,218 |
| Oct 6, 2026 | $42.70 | $42.99 | $41.44 | $41.74 | -1.53% | 4,452,042 |
| Oct 5, 2026 | $42.00 | $44.21 | $41.82 | $42.39 | +3.09% | 8,076,746 |
| Oct 2, 2026 | $40.41 | $41.29 | $40.30 | $41.12 | +2.70% | 5,717,150 |
| Oct 1, 2026 | $38.99 | $40.44 | $38.03 | $40.04 | +5.01% | 4,535,565 |
| Sep 30, 2026 | $38.05 | $38.95 | $37.84 | $38.13 | +0.42% | 4,471,302 |
| Sep 29, 2026 | $37.90 | $38.43 | $37.14 | $37.97 | +0.11% | 5,592,064 |
| Sep 28, 2026 | $37.15 | $38.37 | $36.40 | $37.93 | -0.08% | 4,501,006 |
| Sep 25, 2026 | $39.21 | $40.05 | $37.92 | $37.96 | -3.46% | 5,207,818 |
| Sep 24, 2026 | $38.99 | $39.46 | $38.00 | $39.32 | +0.61% | 5,122,417 |
| Sep 23, 2026 | $38.56 | $39.38 | $38.12 | $39.08 | +2.14% | 3,770,428 |
| Sep 22, 2026 | $38.89 | $39.85 | $37.75 | $38.26 | +0.55% | 5,129,107 |
| Sep 21, 2026 | $39.89 | $40.00 | $38.03 | $38.05 | -3.79% | 5,797,556 |
| Sep 18, 2026 | $40.42 | $40.44 | $38.97 | $39.55 | -1.13% | 7,595,947 |
| Sep 17, 2026 | $40.48 | $41.06 | $39.73 | $40.00 | -1.62% | 3,606,658 |
| Sep 16, 2026 | $40.78 | $42.84 | $40.50 | $40.66 | -2.38% | 5,389,221 |
| Sep 15, 2026 | $42.70 | $43.18 | $41.46 | $41.65 | -2.94% | 8,173,610 |
| Sep 14, 2026 | $39.25 | $43.19 | $38.97 | $42.91 | +11.80% | 10,103,260 |
| Sep 11, 2026 | $38.50 | $39.38 | $37.76 | $38.38 | -0.16% | 6,748,638 |
| Sep 10, 2026 | $38.23 | $39.75 | $37.90 | $38.44 | -0.54% | 6,171,679 |
| Sep 9, 2026 | $39.60 | $39.60 | $37.31 | $38.65 | -3.74% | 10,762,180 |
| Sep 8, 2026 | $39.56 | $40.79 | $38.74 | $40.15 | -0.12% | 10,737,910 |
| Sep 4, 2026 | $44.90 | $45.12 | $39.32 | $40.20 | +3.74% | 25,608,920 |
| Sep 3, 2026 | $37.69 | $38.86 | $37.32 | $38.75 | +5.33% | 16,391,570 |
| Sep 2, 2026 | $38.92 | $38.92 | $36.67 | $36.79 | -5.81% | 5,259,291 |
| Sep 1, 2026 | $40.25 | $40.44 | $38.76 | $39.06 | -4.38% | 5,298,117 |
| Aug 31, 2026 | $40.78 | $42.10 | $40.55 | $40.85 | -0.75% | 8,061,048 |
| Aug 28, 2026 | $41.74 | $42.63 | $41.05 | $41.16 | -1.70% | 4,640,267 |
| Aug 27, 2026 | $40.88 | $42.68 | $40.57 | $41.87 | +5.10% | 5,187,014 |
| Aug 26, 2026 | $38.07 | $40.22 | $37.84 | $39.84 | +1.79% | 3,711,919 |
| Aug 25, 2026 | $39.82 | $40.84 | $38.58 | $39.14 | -2.95% | 4,055,402 |
| Aug 24, 2026 | $39.40 | $41.24 | $39.40 | $40.33 | +0.98% | 5,714,190 |
| Aug 21, 2026 | $39.00 | $40.01 | $38.01 | $39.94 | +2.46% | 3,133,102 |
| Aug 20, 2026 | $39.25 | $40.17 | $38.91 | $38.98 | -0.56% | 5,691,091 |
| Aug 19, 2026 | $39.74 | $40.75 | $39.16 | $39.20 | -0.96% | 3,665,165 |
| Aug 18, 2026 | $39.50 | $40.79 | $39.29 | $39.58 | +1.49% | 4,128,503 |
| Aug 17, 2026 | $39.31 | $39.92 | $38.04 | $39.00 | -1.99% | 5,652,156 |
| Aug 14, 2026 | $41.98 | $42.00 | $39.49 | $39.79 | -3.28% | 4,758,309 |
| Aug 13, 2026 | $39.51 | $41.41 | $39.34 | $41.14 | +4.58% | 4,066,088 |
| Aug 12, 2026 | $39.49 | $40.32 | $38.68 | $39.34 | -2.43% | 3,128,029 |
| Aug 11, 2026 | $39.41 | $41.35 | $38.80 | $40.32 | +1.15% | 4,364,953 |
| Aug 10, 2026 | $39.12 | $40.45 | $38.76 | $39.86 | -2.50% | 8,646,394 |
| Aug 7, 2026 | $39.51 | $41.37 | $39.44 | $40.88 | +6.96% | 6,705,911 |
| Aug 6, 2026 | $37.47 | $38.35 | $37.24 | $38.22 | -1.32% | 3,626,616 |
| Aug 5, 2026 | $39.05 | $39.65 | $38.13 | $38.73 | +0.34% | 3,205,465 |
| Aug 4, 2026 | $36.99 | $38.86 | $36.87 | $38.60 | +3.96% | 5,131,000 |
| Aug 3, 2026 | $37.86 | $38.84 | $36.96 | $37.13 | -0.38% | 4,468,932 |
| Jul 31, 2026 | $35.77 | $37.67 | $35.54 | $37.27 | +4.11% | 4,218,713 |
| Jul 30, 2026 | $37.92 | $37.92 | $35.70 | $35.80 | -7.61% | 5,279,521 |
| Jul 29, 2026 | $37.81 | $39.99 | $37.69 | $38.75 | +3.33% | 8,184,835 |
| Jul 28, 2026 | $35.65 | $37.95 | $35.56 | $37.50 | +6.11% | 6,735,617 |
| Jul 27, 2026 | $34.31 | $36.50 | $33.90 | $35.34 | +6.74% | 5,846,311 |
| Jul 24, 2026 | $31.99 | $33.18 | $31.52 | $33.11 | +5.14% | 4,945,973 |
| Jul 23, 2026 | $33.95 | $34.19 | $31.47 | $31.49 | -5.52% | 5,168,845 |
| Jul 22, 2026 | $35.80 | $35.80 | $33.24 | $33.33 | -7.60% | 5,942,408 |
| Jul 21, 2026 | $38.00 | $38.71 | $35.96 | $36.07 | -6.43% | 6,507,115 |
| Jul 20, 2026 | $37.70 | $39.30 | $37.50 | $38.55 | +0.60% | 6,841,378 |
| Jul 17, 2026 | $36.95 | $39.46 | $36.76 | $38.32 | +2.30% | 6,908,958 |
| Jul 16, 2026 | $36.92 | $37.83 | $35.67 | $37.46 | +2.83% | 5,317,466 |
| Jul 15, 2026 | $37.82 | $38.15 | $36.07 | $36.43 | -1.27% | 3,268,016 |
| Jul 14, 2026 | $35.50 | $37.88 | $34.76 | $36.90 | +0.19% | 4,356,621 |
| Jul 13, 2026 | $37.20 | $38.25 | $36.50 | $36.83 | +0.30% | 5,664,425 |
| Jul 10, 2026 | $37.75 | $37.96 | $36.30 | $36.72 | -0.73% | 3,517,199 |
| Jul 9, 2026 | $35.61 | $37.28 | $34.87 | $36.99 | +1.51% | 4,184,714 |
| Jul 8, 2026 | $35.68 | $36.62 | $34.54 | $36.44 | +0.28% | 5,744,419 |
| Jul 7, 2026 | $38.24 | $38.58 | $36.09 | $36.34 | -3.12% | 7,703,989 |
| Jul 6, 2026 | $35.41 | $37.73 | $35.08 | $37.51 | +4.40% | 5,051,740 |
| Jul 2, 2026 | $34.01 | $36.15 | $33.78 | $35.93 | +5.12% | 6,167,992 |
| Jul 1, 2026 | $33.36 | $35.75 | $33.04 | $34.18 | +5.40% | 5,647,555 |
| Jun 30, 2026 | $31.62 | $32.58 | $31.31 | $32.43 | +1.03% | 4,130,183 |
| Jun 29, 2026 | $32.00 | $32.96 | $31.25 | $32.10 | +3.08% | 6,743,177 |
| Jun 26, 2026 | $29.11 | $31.22 | $29.11 | $31.14 | +7.45% | 9,331,239 |
| Jun 25, 2026 | $30.82 | $30.90 | $28.77 | $28.98 | -7.23% | 7,117,274 |
| Jun 24, 2026 | $31.03 | $31.99 | $30.78 | $31.24 | -0.16% | 4,501,637 |
| Jun 23, 2026 | $31.38 | $31.67 | $30.48 | $31.29 | +0.48% | 6,312,402 |
| Jun 22, 2026 | $31.01 | $32.78 | $30.83 | $31.14 | -1.74% | 4,867,823 |
| Jun 18, 2026 | $31.19 | $31.78 | $30.27 | $31.69 | +0.28% | 8,041,261 |
| Jun 17, 2026 | $32.65 | $33.76 | $31.49 | $31.60 | -3.22% | 6,642,438 |
| Jun 16, 2026 | $33.31 | $34.06 | $32.00 | $32.65 | -2.65% | 4,750,041 |
| Jun 15, 2026 | $33.74 | $34.44 | $33.01 | $33.54 | -0.36% | 6,259,063 |
| Jun 12, 2026 | $32.17 | $33.69 | $31.33 | $33.66 | +4.34% | 6,756,741 |
| Jun 11, 2026 | $31.80 | $32.81 | $31.31 | $32.26 | -1.16% | 7,384,690 |
| Jun 10, 2026 | $32.74 | $34.37 | $32.35 | $32.64 | -2.91% | 5,977,918 |
| Jun 9, 2026 | $33.95 | $35.37 | $32.63 | $33.62 | -1.29% | 6,736,730 |
| Jun 8, 2026 | $34.92 | $35.50 | $33.46 | $34.06 | -2.13% | 8,360,806 |
| Jun 5, 2026 | $36.63 | $38.24 | $34.62 | $34.80 | -1.16% | 17,547,470 |
| Jun 4, 2026 | $36.91 | $37.99 | $35.12 | $35.21 | -3.11% | 11,124,070 |
| Jun 3, 2026 | $36.85 | $36.91 | $35.40 | $36.34 | -2.73% | 7,978,289 |
| Jun 2, 2026 | $37.04 | $37.68 | $36.59 | $37.36 | -3.09% | 10,725,540 |
| Jun 1, 2026 | $36.06 | $38.77 | $35.63 | $38.55 | +10.17% | 10,327,120 |
| May 29, 2026 | $32.04 | $35.20 | $31.94 | $34.99 | +10.83% | 8,863,288 |
| May 28, 2026 | $29.99 | $32.45 | $29.70 | $31.57 | +7.13% | 5,103,559 |
| May 27, 2026 | $30.51 | $31.12 | $29.25 | $29.47 | -5.42% | 5,124,332 |
| May 26, 2026 | $30.73 | $31.57 | $29.93 | $31.16 | +0.03% | 3,134,761 |
| May 22, 2026 | $30.45 | $31.63 | $30.45 | $31.15 | +3.32% | 3,354,145 |
| May 21, 2026 | $30.09 | $30.44 | $29.48 | $30.15 | -1.57% | 3,164,574 |
| May 20, 2026 | $30.14 | $30.68 | $28.80 | $30.63 | -0.52% | 5,892,487 |
| May 19, 2026 | $31.46 | $32.32 | $30.47 | $30.79 | +0.59% | 7,113,624 |
| May 18, 2026 | $29.30 | $30.74 | $29.11 | $30.61 | +3.55% | 5,775,419 |
| May 15, 2026 | $28.32 | $30.04 | $27.57 | $29.56 | +5.61% | 5,149,082 |
| May 14, 2026 | $27.50 | $28.24 | $26.92 | $27.99 | +1.71% | 4,504,614 |
| May 13, 2026 | $27.70 | $27.88 | $26.78 | $27.52 | -2.06% | 4,533,143 |
| May 12, 2026 | $29.45 | $29.45 | $28.09 | $28.10 | -3.34% | 5,780,766 |
| May 11, 2026 | $29.28 | $29.89 | $28.57 | $29.07 | -2.25% | 4,614,669 |
| May 8, 2026 | $29.53 | $29.93 | $28.68 | $29.74 | -1.23% | 4,048,847 |
| May 7, 2026 | $29.65 | $30.81 | $29.35 | $30.11 | +4.11% | 5,532,891 |
| May 6, 2026 | $30.06 | $30.58 | $28.64 | $28.92 | -5.02% | 5,357,500 |
| May 5, 2026 | $30.84 | $30.94 | $29.45 | $30.45 | -0.49% | 3,998,348 |
| May 4, 2026 | $30.73 | $31.61 | $30.45 | $30.60 | +0.36% | 3,833,008 |
| May 1, 2026 | $29.77 | $30.87 | $29.11 | $30.49 | +6.09% | 3,883,047 |
| Apr 30, 2026 | $29.13 | $29.13 | $28.04 | $28.74 | -2.15% | 8,557,546 |
| Apr 29, 2026 | $29.04 | $29.43 | $28.52 | $29.37 | +0.14% | 3,126,020 |
| Apr 28, 2026 | $29.59 | $30.40 | $29.18 | $29.33 | -0.48% | 3,114,279 |
| Apr 27, 2026 | $29.70 | $30.60 | $29.45 | $29.47 | -1.64% | 4,884,440 |
| Apr 24, 2026 | $29.43 | $29.96 | $28.78 | $29.96 | +2.32% | 3,677,340 |
| Apr 23, 2026 | $30.81 | $30.81 | $28.61 | $29.28 | -8.61% | 6,673,746 |
| Apr 22, 2026 | $31.66 | $32.41 | $31.38 | $32.04 | +1.94% | 5,440,280 |
| Apr 21, 2026 | $30.89 | $32.59 | $30.51 | $31.43 | +2.01% | 4,261,353 |
| Apr 20, 2026 | $30.43 | $31.24 | $29.95 | $30.81 | +0.62% | 5,432,912 |
| Apr 17, 2026 | $30.20 | $30.80 | $29.57 | $30.62 | +3.34% | 9,119,718 |
| Apr 16, 2026 | $29.87 | $30.27 | $29.09 | $29.63 | +2.70% | 9,741,308 |
| Apr 15, 2026 | $27.42 | $28.87 | $26.78 | $28.85 | +8.83% | 9,531,469 |
| Apr 14, 2026 | $27.12 | $27.42 | $26.27 | $26.51 | -0.30% | 5,871,691 |
| Apr 13, 2026 | $26.02 | $26.74 | $25.67 | $26.59 | +2.86% | 6,508,265 |
| Apr 10, 2026 | $26.81 | $26.90 | $25.10 | $25.85 | -3.72% | 8,267,674 |
| Apr 9, 2026 | $28.92 | $29.08 | $26.40 | $26.85 | -8.36% | 8,148,274 |
| Apr 8, 2026 | $32.04 | $32.49 | $29.23 | $29.30 | -3.84% | 6,392,840 |
| Apr 7, 2026 | $31.23 | $31.54 | $29.97 | $30.47 | -3.12% | 3,539,275 |
| Apr 6, 2026 | $32.26 | $32.51 | $31.40 | $31.45 | -2.51% | 5,389,090 |
| Apr 2, 2026 | $31.63 | $32.75 | $30.55 | $32.26 | +1.32% | 3,902,193 |
| Apr 1, 2026 | $32.17 | $32.29 | $31.17 | $31.84 | +0.47% | 4,680,231 |
| Mar 31, 2026 | $31.03 | $31.93 | $30.44 | $31.69 | +3.43% | 5,187,985 |
| Mar 30, 2026 | $29.99 | $31.35 | $29.88 | $30.64 | +2.99% | 4,953,815 |
| Mar 27, 2026 | $31.44 | $31.44 | $29.64 | $29.75 | -6.71% | 5,377,399 |
| Mar 26, 2026 | $31.60 | $32.99 | $31.36 | $31.89 | +0.13% | 4,758,406 |
| Mar 25, 2026 | $32.50 | $33.14 | $31.32 | $31.85 | -0.75% | 4,719,047 |
| Mar 24, 2026 | $32.74 | $32.97 | $31.36 | $32.09 | -3.34% | 5,474,337 |
| Mar 23, 2026 | $33.43 | $33.73 | $32.45 | $33.20 | +0.21% | 5,625,778 |
| Mar 20, 2026 | $33.21 | $34.03 | $32.48 | $33.13 | -1.57% | 8,293,810 |
| Mar 19, 2026 | $33.68 | $34.70 | $33.60 | $33.66 | -0.06% | 6,269,070 |
| Mar 18, 2026 | $33.33 | $34.50 | $33.00 | $33.68 | -0.09% | 5,315,329 |
| Mar 17, 2026 | $32.61 | $34.27 | $32.40 | $33.71 | +3.50% | 7,244,047 |
| Mar 16, 2026 | $31.85 | $32.64 | $31.57 | $32.57 | +2.68% | 8,494,925 |
| Mar 13, 2026 | $31.90 | $32.29 | $31.17 | $31.72 | -0.44% | 7,980,373 |
| Mar 12, 2026 | $32.27 | $32.67 | $31.37 | $31.86 | -0.69% | 7,896,270 |
| Mar 11, 2026 | $33.39 | $33.53 | $31.22 | $32.08 | -2.49% | 7,814,584 |
| Mar 10, 2026 | $34.11 | $34.50 | $32.53 | $32.90 | -3.69% | 11,300,360 |
| Mar 9, 2026 | $35.20 | $35.55 | $33.65 | $34.16 | -3.39% | 15,507,350 |
| Mar 6, 2026 | $32.19 | $35.56 | $31.42 | $35.36 | +19.54% | 33,401,750 |
| Mar 5, 2026 | $29.05 | $30.46 | $28.78 | $29.58 | +3.10% | 19,648,620 |
| Mar 4, 2026 | $28.85 | $29.38 | $28.44 | $28.69 | -0.86% | 4,456,431 |
| Mar 3, 2026 | $28.41 | $29.63 | $27.93 | $28.94 | -0.58% | 7,308,496 |
| Mar 2, 2026 | $28.00 | $29.38 | $27.88 | $29.11 | +0.73% | 6,751,634 |
| Feb 27, 2026 | $27.85 | $28.97 | $27.68 | $28.90 | -0.21% | 7,966,357 |
| Feb 26, 2026 | $27.78 | $29.13 | $27.51 | $28.96 | +5.54% | 8,686,605 |
| Feb 25, 2026 | $26.25 | $27.65 | $25.97 | $27.44 | +5.26% | 6,431,681 |
| Feb 24, 2026 | $24.64 | $26.54 | $24.32 | $26.07 | +5.46% | 6,092,406 |
| Feb 23, 2026 | $26.30 | $26.30 | $24.13 | $24.72 | -7.73% | 6,875,519 |
| Feb 20, 2026 | $26.26 | $27.83 | $26.20 | $26.79 | -0.04% | 4,250,422 |
| Feb 19, 2026 | $26.69 | $27.59 | $26.67 | $26.80 | -0.48% | 6,292,596 |
| Feb 18, 2026 | $26.17 | $27.37 | $25.80 | $26.93 | +2.94% | 5,989,011 |
| Feb 17, 2026 | $26.83 | $26.99 | $25.38 | $26.16 | -4.25% | 12,747,610 |
| Feb 13, 2026 | $27.00 | $27.76 | $26.68 | $27.32 | +2.44% | 9,507,163 |
| Feb 12, 2026 | $27.70 | $28.23 | $25.81 | $26.67 | -3.89% | 11,503,080 |
| Feb 11, 2026 | $28.28 | $28.28 | $26.60 | $27.75 | -0.54% | 7,797,493 |
| Feb 10, 2026 | $27.43 | $28.21 | $27.31 | $27.90 | +2.46% | 10,728,210 |
| Feb 9, 2026 | $25.15 | $27.26 | $24.89 | $27.23 | +7.12% | 12,113,960 |
| Feb 6, 2026 | $24.80 | $25.44 | $23.85 | $25.42 | +4.82% | 7,638,892 |
| Feb 5, 2026 | $24.75 | $25.13 | $23.90 | $24.25 | -3.39% | 11,331,690 |
| Feb 4, 2026 | $24.31 | $25.47 | $23.38 | $25.10 | +1.83% | 15,668,980 |
| Feb 3, 2026 | $26.33 | $26.33 | $23.71 | $24.65 | -6.66% | 19,394,280 |
| Feb 2, 2026 | $27.60 | $27.91 | $26.21 | $26.41 | -5.85% | 11,089,180 |
| Jan 30, 2026 | $28.96 | $29.03 | $27.85 | $28.05 | -3.58% | 5,312,749 |
| Jan 29, 2026 | $29.81 | $29.85 | $28.18 | $29.09 | -3.42% | 13,380,970 |
| Jan 28, 2026 | $31.06 | $31.38 | $30.06 | $30.12 | -1.50% | 9,314,438 |
| Jan 27, 2026 | $32.26 | $32.26 | $30.41 | $30.58 | -5.00% | 8,088,318 |
| Jan 26, 2026 | $32.29 | $32.80 | $31.99 | $32.19 | +0.28% | 4,998,888 |
| Jan 23, 2026 | $32.36 | $32.50 | $31.71 | $32.10 | +0.06% | 4,871,445 |
| Jan 22, 2026 | $32.33 | $33.03 | $31.86 | $32.08 | +0.88% | 5,939,091 |
| Jan 21, 2026 | $31.90 | $32.36 | $31.25 | $31.80 | -0.59% | 6,211,940 |
| Jan 20, 2026 | $33.70 | $33.82 | $31.91 | $31.99 | -8.31% | 10,887,280 |
| Jan 16, 2026 | $34.23 | $35.87 | $34.07 | $34.89 | +1.84% | 8,001,801 |
| Jan 15, 2026 | $34.53 | $35.21 | $34.00 | $34.26 | +1.21% | 8,778,766 |
| Jan 14, 2026 | $33.72 | $34.90 | $33.37 | $33.85 | -0.38% | 7,467,745 |
| Jan 13, 2026 | $33.65 | $34.13 | $32.97 | $33.98 | +1.55% | 8,414,543 |
| Jan 12, 2026 | $33.43 | $33.78 | $32.72 | $33.46 | -0.62% | 8,164,500 |
| Jan 9, 2026 | $33.98 | $34.08 | $32.79 | $33.67 | -0.38% | 6,169,246 |
| Jan 8, 2026 | $35.84 | $36.05 | $33.52 | $33.80 | -6.91% | 6,388,459 |
| Jan 7, 2026 | $35.00 | $36.89 | $34.92 | $36.31 | +3.86% | 6,752,873 |
| Jan 6, 2026 | $34.34 | $35.17 | $33.63 | $34.96 | +1.98% | 7,746,681 |
| Jan 5, 2026 | $34.00 | $35.18 | $33.80 | $34.28 | +1.06% | 5,288,471 |
| Jan 2, 2026 | $35.90 | $35.91 | $33.67 | $33.92 | -4.32% | 4,516,572 |
| Dec 31, 2025 | $35.82 | $35.97 | $35.30 | $35.45 | -1.47% | 2,857,789 |
| Dec 30, 2025 | $36.13 | $36.28 | $35.71 | $35.98 | -0.83% | 3,619,652 |
| Dec 29, 2025 | $36.31 | $36.82 | $36.06 | $36.28 | -0.55% | 3,178,471 |
| Dec 26, 2025 | $36.69 | $37.06 | $36.43 | $36.48 | -0.22% | 2,484,116 |
| Dec 24, 2025 | $37.05 | $37.25 | $36.50 | $36.56 | -1.59% | 1,489,400 |
| Dec 23, 2025 | $38.05 | $38.31 | $36.80 | $37.15 | -3.18% | 3,913,270 |
| Dec 22, 2025 | $38.28 | $38.77 | $38.01 | $38.37 | +0.47% | 3,399,206 |
| Dec 19, 2025 | $38.28 | $38.76 | $37.82 | $38.19 | +0.10% | 13,254,760 |
| Dec 18, 2025 | $38.70 | $39.00 | $38.12 | $38.15 | -0.21% | 7,015,617 |
| Dec 17, 2025 | $39.34 | $39.34 | $38.05 | $38.23 | -1.92% | 5,297,981 |
| Dec 16, 2025 | $39.68 | $40.56 | $38.79 | $38.98 | -1.74% | 6,129,126 |
| Dec 15, 2025 | $41.61 | $41.61 | $39.60 | $39.67 | -4.16% | 9,317,677 |
| Dec 12, 2025 | $43.65 | $43.70 | $40.78 | $41.39 | -5.61% | 6,764,817 |
| Dec 11, 2025 | $44.87 | $45.50 | $43.72 | $43.85 | -2.60% | 5,455,546 |
| Dec 10, 2025 | $44.83 | $45.06 | $43.54 | $45.02 | +2.81% | 5,801,124 |
| Dec 9, 2025 | $44.57 | $45.11 | $43.54 | $43.79 | +0.07% | 7,014,932 |
| Dec 8, 2025 | $45.43 | $45.60 | $43.09 | $43.76 | -3.23% | 9,023,372 |
| Dec 5, 2025 | $41.92 | $47.47 | $41.52 | $45.22 | +11.08% | 21,626,730 |
| Dec 4, 2025 | $39.66 | $41.10 | $38.88 | $40.71 | +4.36% | 11,667,240 |
| Dec 3, 2025 | $38.12 | $39.25 | $37.51 | $39.01 | +2.71% | 4,850,362 |
| Dec 2, 2025 | $37.64 | $38.35 | $37.14 | $37.98 | +1.91% | 4,720,631 |
| Dec 1, 2025 | $37.14 | $38.31 | $36.88 | $37.27 | -2.00% | 4,454,858 |
| Nov 28, 2025 | $37.79 | $38.47 | $37.54 | $38.03 | +1.82% | 2,076,473 |
| Nov 26, 2025 | $37.37 | $37.61 | $36.99 | $37.35 | -0.27% | 2,636,561 |
| Nov 25, 2025 | $36.14 | $37.53 | $35.88 | $37.45 | +3.22% | 4,055,709 |
| Nov 24, 2025 | $37.50 | $37.50 | $36.18 | $36.28 | -1.20% | 7,707,093 |
| Nov 21, 2025 | $35.11 | $37.00 | $34.78 | $36.72 | +4.82% | 5,667,628 |
| Nov 20, 2025 | $36.93 | $37.49 | $34.93 | $35.03 | -3.90% | 4,076,951 |
| Nov 19, 2025 | $36.46 | $36.73 | $35.56 | $36.45 | +0.44% | 3,056,997 |
| Nov 18, 2025 | $36.25 | $37.14 | $35.96 | $36.29 | -0.44% | 3,626,018 |
| Nov 17, 2025 | $37.54 | $37.79 | $36.08 | $36.45 | -3.60% | 4,805,938 |
| Nov 14, 2025 | $37.73 | $39.18 | $37.61 | $37.81 | -2.35% | 2,737,148 |
| Nov 13, 2025 | $39.32 | $39.79 | $38.35 | $38.72 | -1.83% | 5,868,085 |
| Nov 12, 2025 | $39.84 | $40.38 | $39.29 | $39.44 | -0.98% | 5,032,189 |
| Nov 11, 2025 | $39.47 | $40.24 | $38.98 | $39.83 | 0.00% | 3,994,390 |
| Nov 10, 2025 | $39.18 | $40.15 | $38.71 | $39.83 | +2.58% | 3,970,069 |
| Nov 7, 2025 | $37.53 | $39.08 | $36.73 | $38.83 | +1.92% | 3,937,816 |
| Nov 6, 2025 | $38.84 | $39.04 | $36.96 | $38.10 | -1.68% | 4,229,949 |
| Nov 5, 2025 | $38.31 | $38.97 | $37.97 | $38.75 | +0.08% | 2,830,180 |
| Nov 4, 2025 | $39.58 | $39.83 | $38.07 | $38.72 | -4.37% | 4,980,686 |
| Nov 3, 2025 | $40.28 | $41.27 | $39.89 | $40.49 | +0.80% | 3,771,019 |
| Oct 31, 2025 | $38.93 | $40.31 | $38.58 | $40.17 | +4.15% | 4,395,513 |
| Oct 30, 2025 | $38.79 | $39.40 | $38.44 | $38.57 | -1.91% | 2,542,297 |
| Oct 29, 2025 | $39.54 | $40.36 | $39.20 | $39.32 | -1.68% | 2,380,365 |
| Oct 28, 2025 | $40.00 | $40.72 | $39.84 | $39.99 | +0.20% | 3,099,857 |
| Oct 27, 2025 | $39.95 | $40.09 | $39.60 | $39.91 | +1.68% | 2,706,837 |
| Oct 24, 2025 | $39.15 | $39.51 | $38.90 | $39.25 | +1.55% | 2,740,083 |
| Oct 23, 2025 | $38.05 | $38.77 | $38.03 | $38.65 | +1.34% | 1,686,419 |
| Oct 22, 2025 | $38.83 | $39.25 | $37.74 | $38.14 | -2.58% | 2,398,645 |
| Oct 21, 2025 | $37.42 | $39.22 | $37.05 | $39.15 | +5.21% | 5,576,176 |
| Oct 20, 2025 | $36.96 | $37.57 | $36.75 | $37.21 | – | 2,266,480 |
Seasonality
IOT return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -7.0% | 4.9% | 1.9% | -9.0% | 6.8% | 4.1% | 10.9% | 2.5% | -2.6% | 2.2% | 0.8% | 6.6% |
| Months up | 2 of 5 | 3 of 5 | 3 of 5 | 1 of 5 | 3 of 5 | 1 of 5 | 4 of 5 | 3 of 5 | 2 of 5 | 3 of 5 | 2 of 4 | 2 of 4 |
| 2026 | -20.9% | 3.0% | 9.7% | -9.3% | 21.7% | -7.3% | 14.9% | 9.6% | -6.7% | 10.3% | ||
| 2025 | 17.9% | -7.4% | -19.6% | 3.5% | 17.3% | -14.5% | -4.4% | -5.0% | 3.1% | 7.8% | -5.3% | -6.8% |
| 2024 | -5.9% | 10.0% | 9.4% | -7.6% | -2.9% | -0.7% | 13.6% | 7.3% | 17.2% | -0.7% | 11.9% | -18.3% |
| 2023 | 9.7% | 22.1% | 18.4% | -8.5% | 6.6% | 43.9% | 0.8% | -2.1% | -7.9% | -8.5% | 19.4% | 21.2% |
| 2022 | -35.6% | -3.4% | -8.4% | -23.0% | -8.8% | -0.7% | 29.5% | 2.8% | -18.8% | 2.0% | -22.6% | 30.4% |