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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $44.92 | $45.32 | $40.65 | $42.07 | -6.34% | 20,812,815 |
| Oct 19, 2026 | $39.40 | $44.99 | $39.24 | $44.92 | +13.52% | 16,348,471 |
| Oct 12, 2026 | $42.07 | $43.78 | $38.90 | $39.57 | -4.77% | 18,466,012 |
| Oct 5, 2026 | $42.00 | $44.21 | $40.11 | $41.55 | +1.05% | 25,306,964 |
| Sep 28, 2026 | $37.15 | $41.29 | $36.40 | $41.12 | +8.32% | 24,817,087 |
| Sep 21, 2026 | $39.89 | $40.05 | $37.75 | $37.96 | -4.02% | 25,027,326 |
| Sep 14, 2026 | $39.25 | $43.19 | $38.97 | $39.55 | +3.05% | 34,868,696 |
| Sep 8, 2026 | $39.56 | $40.79 | $37.31 | $38.38 | -4.53% | 34,420,407 |
| Aug 31, 2026 | $40.78 | $45.12 | $36.67 | $40.20 | -2.33% | 60,618,946 |
| Aug 24, 2026 | $39.40 | $42.68 | $37.84 | $41.16 | +3.05% | 23,308,792 |
| Aug 17, 2026 | $39.31 | $40.79 | $38.01 | $39.94 | +0.38% | 22,270,017 |
| Aug 10, 2026 | $39.12 | $42.00 | $38.68 | $39.79 | -2.67% | 24,963,773 |
| Aug 3, 2026 | $37.86 | $41.37 | $36.87 | $40.88 | +9.69% | 23,137,924 |
| Jul 27, 2026 | $34.31 | $39.99 | $33.90 | $37.27 | +12.56% | 30,264,997 |
| Jul 20, 2026 | $37.70 | $39.30 | $31.47 | $33.11 | -13.60% | 29,405,719 |
| Jul 13, 2026 | $37.20 | $39.46 | $34.76 | $38.32 | +4.36% | 25,515,486 |
| Jul 6, 2026 | $35.41 | $38.58 | $34.54 | $36.72 | +2.20% | 26,202,061 |
| Jun 29, 2026 | $32.00 | $36.15 | $31.25 | $35.93 | +15.38% | 22,688,907 |
| Jun 22, 2026 | $31.01 | $32.78 | $28.77 | $31.14 | -1.74% | 32,130,375 |
| Jun 15, 2026 | $33.74 | $34.44 | $30.27 | $31.69 | -5.85% | 25,692,803 |
| Jun 8, 2026 | $34.92 | $35.50 | $31.31 | $33.66 | -3.28% | 35,216,885 |
| Jun 1, 2026 | $36.06 | $38.77 | $34.62 | $34.80 | -0.54% | 57,702,489 |
| May 26, 2026 | $30.73 | $35.20 | $29.25 | $34.99 | +12.33% | 22,225,940 |
| May 18, 2026 | $29.30 | $32.32 | $28.80 | $31.15 | +5.38% | 25,300,249 |
| May 11, 2026 | $29.28 | $30.04 | $26.78 | $29.56 | -0.61% | 24,582,274 |
| May 4, 2026 | $30.73 | $31.61 | $28.64 | $29.74 | -2.46% | 22,770,594 |
| Apr 27, 2026 | $29.70 | $30.87 | $28.04 | $30.49 | +1.77% | 23,565,332 |
| Apr 20, 2026 | $30.43 | $32.59 | $28.61 | $29.96 | -2.16% | 25,485,631 |
| Apr 13, 2026 | $26.02 | $30.80 | $25.67 | $30.62 | +18.45% | 40,772,451 |
| Apr 6, 2026 | $32.26 | $32.51 | $25.10 | $25.85 | -19.87% | 31,737,153 |
| Mar 30, 2026 | $29.99 | $32.75 | $29.88 | $32.26 | +8.44% | 18,724,224 |
| Mar 23, 2026 | $33.43 | $33.73 | $29.64 | $29.75 | -10.20% | 25,954,967 |
| Mar 16, 2026 | $31.85 | $34.70 | $31.57 | $33.13 | +4.45% | 35,617,181 |
| Mar 9, 2026 | $35.20 | $35.55 | $31.17 | $31.72 | -10.29% | 50,498,937 |
| Mar 2, 2026 | $28.00 | $35.56 | $27.88 | $35.36 | +22.35% | 71,566,931 |
| Feb 23, 2026 | $26.30 | $29.13 | $24.13 | $28.90 | +7.88% | 36,052,568 |
| Feb 17, 2026 | $26.83 | $27.83 | $25.38 | $26.79 | -1.94% | 29,279,639 |
| Feb 9, 2026 | $25.15 | $28.28 | $24.89 | $27.32 | +7.47% | 51,649,906 |
| Feb 2, 2026 | $27.60 | $27.91 | $23.38 | $25.42 | -9.38% | 65,123,022 |
| Jan 26, 2026 | $32.29 | $32.80 | $27.85 | $28.05 | -12.62% | 41,095,363 |
| Jan 20, 2026 | $33.70 | $33.82 | $31.25 | $32.10 | -8.00% | 27,909,756 |
| Jan 12, 2026 | $33.43 | $35.87 | $32.72 | $34.89 | +3.62% | 40,827,355 |
| Jan 5, 2026 | $34.00 | $36.89 | $32.79 | $33.67 | -0.74% | 32,345,730 |
| Dec 29, 2025 | $36.31 | $36.82 | $33.67 | $33.92 | -7.02% | 14,172,484 |
| Dec 22, 2025 | $38.28 | $38.77 | $36.43 | $36.48 | -4.48% | 11,285,992 |
| Dec 15, 2025 | $41.61 | $41.61 | $37.82 | $38.19 | -7.73% | 41,015,161 |
| Dec 8, 2025 | $45.43 | $45.60 | $40.78 | $41.39 | -8.47% | 34,059,791 |
| Dec 1, 2025 | $37.14 | $47.47 | $36.88 | $45.22 | +18.91% | 47,319,821 |
| Nov 24, 2025 | $37.50 | $38.47 | $35.88 | $38.03 | +3.57% | 16,475,836 |
| Nov 17, 2025 | $37.54 | $37.79 | $34.78 | $36.72 | -2.88% | 21,233,532 |
| Nov 10, 2025 | $39.18 | $40.38 | $37.61 | $37.81 | -2.63% | 21,601,881 |
| Nov 3, 2025 | $40.28 | $41.27 | $36.73 | $38.83 | -3.34% | 19,749,650 |
| Oct 27, 2025 | $39.95 | $40.72 | $38.44 | $40.17 | +2.34% | 15,124,869 |
| Oct 20, 2025 | $36.96 | $39.51 | $36.75 | $39.25 | +7.42% | 14,667,803 |
| Oct 13, 2025 | $37.62 | $38.50 | $35.84 | $36.54 | -0.87% | 15,774,120 |
| Oct 6, 2025 | $39.67 | $40.59 | $36.85 | $36.86 | -5.73% | 31,878,112 |
| Sep 29, 2025 | $38.14 | $39.47 | $35.86 | $39.10 | +2.84% | 27,374,704 |
| Sep 22, 2025 | $39.88 | $39.95 | $35.77 | $38.02 | -5.14% | 28,696,448 |
| Sep 15, 2025 | $38.50 | $40.81 | $38.13 | $40.08 | +4.76% | 31,315,433 |
| Sep 8, 2025 | $42.22 | $42.49 | $37.37 | $38.26 | -9.10% | 46,987,244 |
| Sep 2, 2025 | $35.44 | $42.87 | $34.69 | $42.09 | +16.46% | 44,460,143 |
| Aug 25, 2025 | $34.85 | $37.05 | $33.44 | $36.14 | +3.88% | 27,914,782 |
| Aug 18, 2025 | $33.36 | $34.99 | $32.06 | $34.79 | +3.76% | 17,808,749 |
| Aug 11, 2025 | $33.98 | $34.42 | $31.68 | $33.53 | -0.62% | 29,179,654 |
| Aug 4, 2025 | $36.44 | $37.86 | $33.70 | $33.74 | -6.30% | 23,887,398 |
| Jul 28, 2025 | $39.10 | $40.78 | $35.56 | $36.01 | -7.64% | 21,816,942 |
| Jul 21, 2025 | $39.47 | $39.55 | $37.53 | $38.99 | -0.64% | 17,875,056 |
| Jul 14, 2025 | $37.30 | $39.27 | $36.80 | $39.24 | +4.95% | 18,353,997 |
| Jul 7, 2025 | $39.04 | $39.61 | $36.86 | $37.39 | -4.40% | 21,688,534 |
| Jun 30, 2025 | $40.02 | $40.18 | $37.95 | $39.11 | -1.24% | 24,041,086 |
| Jun 23, 2025 | $39.09 | $41.04 | $38.04 | $39.60 | +1.10% | 57,417,994 |
| Jun 16, 2025 | $39.41 | $39.64 | $37.80 | $39.17 | -0.10% | 33,587,011 |
| Jun 9, 2025 | $45.11 | $45.43 | $38.74 | $39.21 | -13.06% | 46,685,467 |
| Jun 2, 2025 | $46.52 | $48.41 | $41.60 | $45.10 | -3.09% | 35,683,086 |
| May 26, 2025 | $45.16 | $47.10 | $44.97 | $46.54 | +2.29% | 16,791,775 |
| May 19, 2025 | $46.46 | $47.68 | $44.97 | $45.50 | -4.05% | 11,082,807 |
| May 12, 2025 | $44.90 | $47.87 | $44.82 | $47.42 | +9.52% | 12,955,678 |
| May 5, 2025 | $40.93 | $43.91 | $40.22 | $43.30 | +4.61% | 11,615,282 |
| Apr 28, 2025 | $39.42 | $41.98 | $37.07 | $41.39 | +5.00% | 11,807,897 |
| Apr 21, 2025 | $37.00 | $39.78 | $34.34 | $39.42 | +5.06% | 19,806,390 |
| Apr 14, 2025 | $38.89 | $39.23 | $36.80 | $37.52 | -0.71% | 11,497,721 |
| Apr 7, 2025 | $31.52 | $39.97 | $31.40 | $37.79 | +12.94% | 34,353,500 |
| Mar 31, 2025 | $37.60 | $38.82 | $31.66 | $33.46 | -14.05% | 38,087,653 |
| Mar 24, 2025 | $41.31 | $43.26 | $38.59 | $38.93 | -3.06% | 17,066,451 |
| Mar 17, 2025 | $38.01 | $40.51 | $36.88 | $40.16 | +5.52% | 25,971,457 |
| Mar 10, 2025 | $35.95 | $39.21 | $32.97 | $38.06 | +7.64% | 36,636,517 |
| Mar 3, 2025 | $48.61 | $48.66 | $34.33 | $35.36 | -25.84% | 33,349,627 |
| Feb 24, 2025 | $52.73 | $53.00 | $46.80 | $47.68 | -9.73% | 20,296,364 |
| Feb 18, 2025 | $59.47 | $61.90 | $51.95 | $52.82 | -10.41% | 20,539,756 |
| Feb 10, 2025 | $55.37 | $59.04 | $53.76 | $58.96 | +8.01% | 14,275,791 |
| Feb 3, 2025 | $49.90 | $55.30 | $49.20 | $54.59 | +6.00% | 12,869,187 |
| Jan 27, 2025 | $46.38 | $52.94 | $46.01 | $51.50 | +6.87% | 13,170,129 |
| Jan 21, 2025 | $47.50 | $49.01 | $46.11 | $48.19 | +2.82% | 9,812,822 |
| Jan 13, 2025 | $43.04 | $46.87 | $42.83 | $46.87 | +7.06% | 12,478,727 |
| Jan 6, 2025 | $46.50 | $46.78 | $42.36 | $43.78 | -4.64% | 10,734,765 |
| Dec 30, 2024 | $43.59 | $45.98 | $43.05 | $45.91 | +3.35% | 10,013,457 |
| Dec 23, 2024 | $44.88 | $45.86 | $43.73 | $44.42 | +0.23% | 8,517,168 |
| Dec 16, 2024 | $46.17 | $47.82 | $42.00 | $44.32 | -3.82% | 24,176,624 |
| Dec 9, 2024 | $51.70 | $51.93 | $44.59 | $46.08 | -11.84% | 27,384,957 |
| Dec 2, 2024 | $54.51 | $56.78 | $51.62 | $52.27 | -2.28% | 24,189,586 |
| Nov 25, 2024 | $57.05 | $57.51 | $53.02 | $53.49 | -5.08% | 8,580,743 |
| Nov 18, 2024 | $49.85 | $56.76 | $48.61 | $56.35 | +13.82% | 13,461,290 |
| Nov 11, 2024 | $53.24 | $53.98 | $49.00 | $49.51 | -6.09% | 12,784,142 |
| Nov 4, 2024 | $45.98 | $52.81 | $45.76 | $52.72 | +14.06% | 12,935,638 |
| Oct 28, 2024 | $48.25 | $49.77 | $45.98 | $46.22 | -3.08% | 9,283,747 |
| Oct 21, 2024 | $49.68 | $50.79 | $46.06 | $47.69 | -4.62% | 10,477,791 |
| Oct 14, 2024 | $50.89 | $51.07 | $48.31 | $50.00 | -0.99% | 8,471,984 |
| Oct 7, 2024 | $47.36 | $51.53 | $46.85 | $50.50 | +6.09% | 13,243,733 |
| Sep 30, 2024 | $47.75 | $48.69 | $45.31 | $47.60 | +0.17% | 15,870,795 |
| Sep 23, 2024 | $49.64 | $50.07 | $47.49 | $47.52 | -3.79% | 12,671,398 |
| Sep 16, 2024 | $47.05 | $49.56 | $45.16 | $49.39 | +4.11% | 30,273,664 |
| Sep 9, 2024 | $43.63 | $47.68 | $42.33 | $47.44 | +7.77% | 31,123,771 |
| Sep 3, 2024 | $40.73 | $45.43 | $37.62 | $44.02 | +7.18% | 22,879,620 |
| Aug 26, 2024 | $41.70 | $42.49 | $39.78 | $41.07 | -1.49% | 14,456,651 |
| Aug 19, 2024 | $39.30 | $41.96 | $39.26 | $41.69 | +6.00% | 13,291,832 |
| Aug 12, 2024 | $38.37 | $41.32 | $37.72 | $39.33 | +2.88% | 14,302,801 |
| Aug 5, 2024 | $32.82 | $38.66 | $32.22 | $38.23 | +7.99% | 13,620,598 |
| Jul 29, 2024 | $38.18 | $39.21 | $33.30 | $35.40 | -5.63% | 12,857,349 |
| Jul 22, 2024 | $36.21 | $38.76 | $35.21 | $37.51 | +4.98% | 11,119,904 |
| Jul 15, 2024 | $38.00 | $38.47 | $34.93 | $35.73 | -4.75% | 13,799,450 |
| Jul 8, 2024 | $36.77 | $37.79 | $34.25 | $37.51 | +2.12% | 14,658,663 |
| Jul 1, 2024 | $33.60 | $36.81 | $33.22 | $36.73 | +8.99% | 12,501,118 |
| Jun 24, 2024 | $29.00 | $33.97 | $28.69 | $33.70 | +14.94% | 27,769,771 |
| Jun 17, 2024 | $28.00 | $30.24 | $27.14 | $29.32 | +4.45% | 24,688,226 |
| Jun 10, 2024 | $30.22 | $31.58 | $28.02 | $28.07 | -8.15% | 28,025,007 |
| Jun 3, 2024 | $34.50 | $34.97 | $29.42 | $30.56 | -9.93% | 38,731,637 |
| May 28, 2024 | $39.28 | $39.38 | $32.67 | $33.93 | -13.82% | 20,780,227 |
| May 20, 2024 | $40.81 | $41.35 | $38.26 | $39.37 | -3.74% | 10,096,034 |
| May 13, 2024 | $40.20 | $42.28 | $39.42 | $40.90 | +2.66% | 15,125,508 |
| May 6, 2024 | $38.40 | $40.69 | $37.56 | $39.84 | +4.76% | 12,068,252 |
| Apr 29, 2024 | $36.33 | $38.14 | $33.83 | $38.03 | +5.67% | 15,289,519 |
| Apr 22, 2024 | $30.67 | $36.17 | $29.70 | $35.99 | +19.37% | 18,672,125 |
| Apr 15, 2024 | $31.97 | $32.00 | $29.80 | $30.15 | -5.43% | 15,808,596 |
| Apr 8, 2024 | $34.19 | $34.40 | $31.74 | $31.88 | -5.93% | 10,326,335 |
| Apr 1, 2024 | $37.60 | $37.89 | $33.68 | $33.89 | -10.32% | 14,375,470 |
| Mar 25, 2024 | $36.90 | $39.95 | $36.67 | $37.79 | +1.86% | 14,945,656 |
| Mar 18, 2024 | $35.98 | $38.21 | $35.20 | $37.10 | +3.75% | 23,584,000 |
| Mar 11, 2024 | $39.11 | $40.54 | $34.41 | $35.76 | -8.68% | 27,882,354 |
| Mar 4, 2024 | $35.54 | $39.88 | $32.25 | $39.16 | +11.92% | 40,509,786 |
| Feb 26, 2024 | $33.60 | $35.34 | $32.93 | $34.99 | +5.04% | 26,883,573 |
| Feb 20, 2024 | $34.00 | $34.14 | $31.18 | $33.31 | -3.28% | 10,270,869 |
| Feb 12, 2024 | $36.28 | $36.78 | $31.50 | $34.44 | -2.90% | 16,681,347 |
| Feb 5, 2024 | $32.65 | $35.77 | $30.71 | $35.47 | +9.10% | 14,604,719 |
| Jan 29, 2024 | $31.04 | $32.98 | $30.81 | $32.51 | +5.38% | 14,094,386 |
| Jan 22, 2024 | $33.18 | $35.18 | $30.65 | $30.85 | -4.37% | 15,799,390 |
| Jan 16, 2024 | $32.83 | $34.37 | $31.33 | $32.26 | -2.74% | 11,185,299 |
| Jan 8, 2024 | $30.77 | $33.79 | $30.70 | $33.17 | +8.75% | 11,913,336 |
| Jan 2, 2024 | $32.75 | $32.98 | $29.80 | $30.50 | -8.63% | 9,336,642 |
| Dec 26, 2023 | $34.26 | $35.70 | $33.01 | $33.38 | -1.85% | 11,024,748 |
| Dec 18, 2023 | $33.77 | $35.06 | $32.74 | $34.01 | +0.06% | 14,823,456 |
| Dec 11, 2023 | $33.35 | $36.91 | $32.61 | $33.99 | +0.95% | 27,671,038 |
| Dec 4, 2023 | $34.20 | $35.99 | $32.27 | $33.67 | -2.66% | 26,852,559 |
| Nov 27, 2023 | $27.19 | $34.74 | $26.13 | $34.59 | +26.84% | 30,525,993 |
| Nov 20, 2023 | $27.00 | $27.57 | $25.76 | $27.27 | +1.45% | 6,149,422 |
| Nov 13, 2023 | $23.57 | $27.95 | $23.35 | $26.88 | +12.00% | 12,827,104 |
| Nov 6, 2023 | $25.23 | $25.99 | $23.12 | $24.00 | -4.12% | 9,933,456 |
| Oct 30, 2023 | $22.73 | $25.05 | $21.48 | $25.03 | +12.70% | 13,906,582 |
| Oct 23, 2023 | $22.57 | $24.06 | $21.76 | $22.21 | -2.67% | 9,653,408 |
| Oct 16, 2023 | $23.70 | $25.12 | $22.15 | $22.82 | -2.73% | 10,530,611 |
| Oct 9, 2023 | $25.19 | $26.24 | $22.74 | $23.46 | -8.72% | 10,444,495 |
| Oct 2, 2023 | $25.22 | $25.98 | $23.83 | $25.70 | +1.94% | 11,875,419 |
| Sep 25, 2023 | $22.79 | $25.71 | $22.70 | $25.21 | +8.99% | 13,137,636 |
| Sep 18, 2023 | $27.92 | $28.38 | $23.04 | $23.13 | -17.80% | 19,768,604 |
| Sep 11, 2023 | $30.99 | $31.20 | $26.77 | $28.14 | -7.95% | 23,847,683 |
| Sep 5, 2023 | $30.96 | $32.41 | $30.24 | $30.57 | -1.16% | 16,837,081 |
| Aug 28, 2023 | $25.42 | $31.12 | $24.80 | $30.93 | +22.45% | 23,161,420 |
| Aug 21, 2023 | $23.91 | $25.76 | $23.23 | $25.26 | +5.21% | 13,085,839 |
| Aug 14, 2023 | $23.47 | $24.24 | $21.89 | $24.01 | +1.09% | 7,616,578 |
| Aug 7, 2023 | $26.00 | $26.20 | $23.22 | $23.75 | -8.16% | 10,028,318 |
| Jul 31, 2023 | $28.19 | $28.95 | $25.21 | $25.86 | -6.68% | 11,712,908 |
| Jul 24, 2023 | $27.14 | $27.78 | $25.72 | $27.71 | +2.33% | 11,027,028 |
| Jul 17, 2023 | $26.91 | $29.79 | $26.81 | $27.08 | +0.48% | 11,994,385 |
| Jul 10, 2023 | $25.95 | $29.18 | $25.06 | $26.95 | +2.63% | 15,713,886 |
| Jul 3, 2023 | $27.75 | $27.97 | $25.91 | $26.26 | -5.23% | 9,881,719 |
| Jun 26, 2023 | $26.00 | $28.30 | $24.70 | $27.71 | +6.13% | 16,745,500 |
| Jun 20, 2023 | $28.84 | $28.91 | $26.02 | $26.11 | -9.65% | 12,830,936 |
| Jun 12, 2023 | $29.10 | $30.89 | $27.73 | $28.90 | -0.28% | 28,250,133 |
| Jun 5, 2023 | $24.52 | $30.91 | $24.22 | $28.98 | +19.21% | 36,960,430 |
| May 30, 2023 | $19.48 | $25.06 | $18.61 | $24.31 | +27.54% | 37,027,730 |
| May 22, 2023 | $20.21 | $20.74 | $18.24 | $19.06 | -5.60% | 10,986,355 |
| May 15, 2023 | $19.01 | $20.91 | $18.88 | $20.19 | +6.43% | 8,585,564 |
| May 8, 2023 | $18.13 | $19.95 | $18.05 | $18.97 | +5.21% | 8,915,230 |
| May 1, 2023 | $18.19 | $18.30 | $16.63 | $18.03 | -0.11% | 13,666,188 |
| Apr 24, 2023 | $21.98 | $22.16 | $17.67 | $18.05 | -18.55% | 14,334,130 |
| Apr 17, 2023 | $20.20 | $22.59 | $20.20 | $22.16 | +11.24% | 19,624,316 |
| Apr 10, 2023 | $18.68 | $20.20 | $18.44 | $19.92 | +4.84% | 9,237,519 |
| Apr 3, 2023 | $19.74 | $20.14 | $18.18 | $19.00 | -3.65% | 9,354,105 |
| Mar 27, 2023 | $18.30 | $20.26 | $17.58 | $19.72 | +8.77% | 20,987,541 |
| Mar 20, 2023 | $18.87 | $19.06 | $17.49 | $18.13 | -4.68% | 18,993,734 |
| Mar 13, 2023 | $19.19 | $20.22 | $18.54 | $19.02 | -1.76% | 24,345,992 |
| Mar 6, 2023 | $20.01 | $21.49 | $19.03 | $19.36 | -0.62% | 21,929,457 |
| Feb 27, 2023 | $16.36 | $20.73 | $16.06 | $19.48 | +21.45% | 33,793,035 |
| Feb 21, 2023 | $15.58 | $16.82 | $15.55 | $16.04 | +1.26% | 14,080,410 |
| Feb 13, 2023 | $15.26 | $16.21 | $15.22 | $15.84 | +4.49% | 10,557,691 |
| Feb 6, 2023 | $14.40 | $15.39 | $14.26 | $15.16 | +3.06% | 6,806,121 |
| Jan 30, 2023 | $13.52 | $15.21 | $13.28 | $14.71 | +6.90% | 6,598,551 |
| Jan 23, 2023 | $12.59 | $14.12 | $12.30 | $13.76 | +9.99% | 5,357,286 |
| Jan 17, 2023 | $11.71 | $13.04 | $11.55 | $12.51 | +4.16% | 3,982,975 |
| Jan 9, 2023 | $11.38 | $12.01 | $11.24 | $12.01 | +7.23% | 4,172,853 |
| Jan 3, 2023 | $12.55 | $12.58 | $10.48 | $11.20 | -9.90% | 4,228,549 |
| Dec 27, 2022 | $12.09 | $12.47 | $11.28 | $12.43 | +1.30% | 3,511,914 |
| Dec 19, 2022 | $12.70 | $12.80 | $12.00 | $12.27 | -3.92% | 4,670,153 |
| Dec 12, 2022 | $13.20 | $14.45 | $12.03 | $12.77 | -2.15% | 12,808,665 |
| Dec 5, 2022 | $11.78 | $13.28 | $10.85 | $13.05 | +9.66% | 7,705,468 |
| Nov 28, 2022 | $9.82 | $12.62 | $8.86 | $11.90 | +19.48% | 10,221,559 |
| Nov 21, 2022 | $9.30 | $10.14 | $9.07 | $9.96 | +6.52% | 2,628,330 |
| Nov 14, 2022 | $9.92 | $10.89 | $9.08 | $9.35 | -7.43% | 6,654,004 |
| Nov 7, 2022 | $9.68 | $10.49 | $8.42 | $10.10 | +4.45% | 14,252,958 |
| Oct 31, 2022 | $12.23 | $12.68 | $9.40 | $9.67 | -21.95% | 6,496,510 |
| Oct 24, 2022 | $11.50 | $12.68 | $11.05 | $12.39 | +7.83% | 3,977,608 |
| Oct 17, 2022 | $11.20 | $12.07 | $10.97 | $11.49 | +4.45% | 4,850,395 |
| Oct 10, 2022 | $13.11 | $13.11 | $10.58 | $11.00 | -16.09% | 5,879,477 |
| Oct 3, 2022 | $12.24 | $13.86 | $11.66 | $13.11 | +8.62% | 4,126,012 |
| Sep 26, 2022 | $11.59 | $12.48 | $11.51 | $12.07 | +3.52% | 4,022,564 |
| Sep 19, 2022 | $12.33 | $12.83 | $11.33 | $11.66 | -7.68% | 6,793,461 |
| Sep 12, 2022 | $13.09 | $13.48 | $11.50 | $12.63 | -3.22% | 13,129,763 |
| Sep 6, 2022 | $12.79 | $13.38 | $12.18 | $13.05 | +2.03% | 7,703,382 |
| Aug 29, 2022 | $15.09 | $15.66 | $11.75 | $12.79 | -16.68% | 10,355,957 |
| Aug 22, 2022 | $15.28 | $16.12 | $15.01 | $15.35 | -3.64% | 3,734,249 |
| Aug 15, 2022 | $16.40 | $17.49 | $15.55 | $15.93 | -3.69% | 5,524,609 |
| Aug 8, 2022 | $16.20 | $17.00 | $15.65 | $16.54 | +2.29% | 5,028,339 |
| Aug 1, 2022 | $14.34 | $16.43 | $14.06 | $16.17 | +11.83% | 5,768,030 |
| Jul 25, 2022 | $14.23 | $14.75 | $13.09 | $14.46 | +1.69% | 4,649,778 |
| Jul 18, 2022 | $14.49 | $15.33 | $13.65 | $14.22 | +0.21% | 7,807,359 |
| Jul 11, 2022 | $14.43 | $14.66 | $13.03 | $14.19 | -2.47% | 5,926,798 |
| Jul 5, 2022 | $12.10 | $14.81 | $11.80 | $14.55 | +17.43% | 7,371,232 |
| Jun 27, 2022 | $12.10 | $12.50 | $10.58 | $12.39 | -0.96% | 6,227,393 |
| Jun 21, 2022 | $11.44 | $13.05 | $11.30 | $12.51 | +10.22% | 7,872,425 |
| Jun 13, 2022 | $10.79 | $11.61 | $9.86 | $11.35 | +3.46% | 16,026,020 |
| Jun 6, 2022 | $11.55 | $12.54 | $10.50 | $10.97 | -5.02% | 12,038,837 |
| May 31, 2022 | $11.56 | $12.03 | $10.10 | $11.55 | +0.43% | 8,922,772 |
| May 23, 2022 | $10.67 | $11.64 | $9.56 | $11.50 | +7.58% | 6,234,310 |
| May 16, 2022 | $11.06 | $11.34 | $9.80 | $10.69 | -4.47% | 6,683,677 |
| May 9, 2022 | $10.65 | $11.43 | $8.72 | $11.19 | +1.27% | 11,457,846 |
| May 2, 2022 | $12.24 | $13.12 | $11.05 | $11.05 | -10.45% | 5,756,347 |
| Apr 25, 2022 | $13.10 | $14.12 | $12.30 | $12.34 | -6.09% | 5,966,835 |
| Apr 18, 2022 | $13.32 | $14.39 | $12.69 | $13.14 | -1.28% | 6,018,281 |
| Apr 11, 2022 | $13.18 | $14.59 | $12.89 | $13.31 | -0.97% | 3,509,688 |
| Apr 4, 2022 | $16.43 | $17.65 | $13.41 | $13.44 | -17.55% | 7,103,379 |
| Mar 28, 2022 | $17.30 | $18.48 | $15.65 | $16.30 | -6.70% | 5,046,819 |
| Mar 21, 2022 | $16.67 | $18.08 | $15.95 | $17.47 | +3.93% | 5,082,840 |
| Mar 14, 2022 | $15.45 | $17.32 | $12.51 | $16.81 | +10.96% | 13,839,302 |
| Mar 7, 2022 | $15.87 | $18.22 | $14.21 | $15.15 | -2.38% | 6,790,148 |
| Feb 28, 2022 | $16.92 | $19.45 | $15.38 | $15.52 | -8.76% | 10,220,020 |
| Feb 22, 2022 | $17.11 | $18.13 | $15.03 | $17.01 | -0.58% | 4,103,097 |
| Feb 14, 2022 | $20.76 | $23.52 | $16.55 | $17.11 | -18.25% | 7,009,476 |
| Feb 7, 2022 | $20.20 | $25.42 | $19.52 | $20.93 | +1.80% | 6,945,036 |
| Jan 31, 2022 | $16.75 | $21.84 | $16.75 | $20.56 | +23.41% | 11,273,236 |
| Jan 24, 2022 | $18.90 | $18.99 | $14.55 | $16.66 | -14.12% | 10,506,233 |
| Jan 18, 2022 | $22.40 | $22.59 | $19.15 | $19.40 | -15.32% | 7,907,147 |
| Jan 10, 2022 | $22.64 | $26.80 | $20.89 | $22.91 | -1.34% | 8,915,252 |
| Jan 3, 2022 | $28.75 | $29.10 | $21.81 | $23.22 | -17.40% | 6,535,216 |
| Dec 27, 2021 | $27.90 | $31.41 | $25.71 | $28.11 | +1.81% | 3,827,479 |
| Dec 20, 2021 | $22.58 | $27.69 | $22.50 | $27.61 | +23.70% | 6,418,137 |
| Dec 15, 2021 | $24.90 | $25.25 | $21.80 | $22.32 | – | 18,608,968 |
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% |