NYSE : S
SentinelOne, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 25.15 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.75B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SentinelOne, Inc. (S) closed at 23.51 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 25.1 | 25.1 | 23.65 | 23.51 | 4,194,846 | -6.52% |
| 2026-10-30 | 25.47 | 25.91 | 24.345 | 25.15 | 10,010,962 | -2.18% |
| 2026-10-29 | 24.31 | 26.21 | 24.19 | 25.71 | 11,020,171 | +0.47% |
| 2026-10-28 | 25.56 | 26.076 | 25.39 | 25.59 | 9,382,740 | -0.23% |
| 2026-10-27 | 25.3 | 25.89 | 25.215 | 25.65 | 9,183,255 | +0.59% |
| 2026-10-26 | 24.2 | 25.56 | 24.14 | 25.5 | 12,500,964 | +6.25% |
| 2026-10-23 | 22.5 | 24.07 | 22.3 | 24 | 18,430,459 | +6.67% |
| 2026-10-22 | 23.135 | 23.65 | 22.434 | 22.5 | 7,963,557 | -1.19% |
| 2026-10-21 | 22.22 | 23.24 | 22.06 | 22.77 | 14,425,658 | +3.50% |
| 2026-10-20 | 21.62 | 22.275 | 21.19 | 22 | 8,544,086 | +1.34% |
| 2026-10-19 | 22 | 22.22 | 21.54 | 21.71 | 9,078,930 | +0.60% |
| 2026-10-16 | 23.45 | 23.75 | 21.08 | 21.58 | 17,646,934 | -7.66% |
| 2026-10-15 | 22.35 | 23.43 | 22.17 | 23.37 | 14,159,673 | +2.41% |
| 2026-10-14 | 23.65 | 23.79 | 22.795 | 22.82 | 30,496,881 | -4.96% |
| 2026-10-13 | 23.46 | 25.348 | 23.46 | 24.01 | 27,528,460 | -6.43% |
| 2026-10-12 | 26.42 | 26.42 | 25.565 | 25.66 | 5,141,017 | -2.32% |
| 2026-10-09 | 25.77 | 26.5 | 25.49 | 26.27 | 7,385,439 | +3.43% |
| 2026-10-08 | 25.29 | 25.64 | 25.1 | 25.4 | 7,514,767 | +0.36% |
| 2026-10-07 | 25.52 | 25.62 | 25.07 | 25.31 | 8,028,975 | -1.90% |
| 2026-10-06 | 25.42 | 26.335 | 25.33 | 25.8 | 9,222,456 | +1.45% |
| 2026-10-05 | 25.16 | 25.51 | 24.95 | 25.43 | 8,456,021 | +1.48% |
| 2026-10-02 | 24.92 | 25.75 | 24.92 | 25.06 | 11,314,344 | +1.58% |
| 2026-10-01 | 24.12 | 24.69 | 23.41 | 24.67 | 8,952,888 | +3.83% |
| 2026-09-30 | 23.6 | 24.06 | 23.381 | 23.76 | 8,880,572 | +1.93% |
| 2026-09-29 | 22.75 | 23.415 | 22.47 | 23.31 | 6,990,126 | +2.51% |
| 2026-09-28 | 21.87 | 23.05 | 21.79 | 22.74 | 6,120,948 | +1.61% |
| 2026-09-25 | 23.83 | 24.226 | 22.3 | 22.38 | 10,431,713 | -6.67% |
| 2026-09-24 | 23.945 | 24.398 | 23.836 | 23.98 | 6,063,791 | -0.50% |
| 2026-09-23 | 23.97 | 24.3 | 23.66 | 24.1 | 7,318,000 | +1.05% |
| 2026-09-22 | 24.17 | 24.17 | 23.42 | 23.85 | 7,397,237 | +0.21% |
| 2026-09-21 | 22.59 | 23.805 | 22.36 | 23.8 | 8,214,836 | +5.73% |
| 2026-09-18 | 23.13 | 23.225 | 22.179 | 22.51 | 12,874,689 | -2.93% |
| 2026-09-17 | 22.75 | 24.255 | 22.588 | 23.19 | 14,575,535 | +0.09% |
| 2026-09-16 | 23.04 | 23.916 | 22.9 | 23.17 | 8,326,041 | -1.32% |
| 2026-09-15 | 22.27 | 23.625 | 22.151 | 23.48 | 9,959,930 | +3.85% |
| 2026-09-14 | 20.63 | 23.045 | 20.5 | 22.61 | 16,315,119 | +14.48% |
| 2026-09-11 | 19.81 | 20.24 | 19.72 | 19.75 | 5,865,746 | -0.30% |
| 2026-09-10 | 19.3 | 20.125 | 19.16 | 19.81 | 6,623,006 | +1.90% |
| 2026-09-09 | 19.465 | 19.745 | 19.39 | 19.44 | 3,860,523 | +0.05% |
| 2026-09-08 | 19.74 | 19.8 | 19.07 | 19.43 | 5,825,105 | -2.26% |
| 2026-09-04 | 19.99 | 20.208 | 19.735 | 19.88 | 6,563,192 | +0.40% |
| 2026-09-03 | 20.07 | 20.175 | 19.35 | 19.8 | 16,955,217 | +0.61% |
| 2026-09-02 | 20.56 | 20.738 | 19.245 | 19.68 | 10,382,977 | -4.60% |
| 2026-09-01 | 21.72 | 21.96 | 20.54 | 20.63 | 6,890,123 | -6.65% |
| 2026-08-31 | 21.45 | 22.135 | 21.15 | 22.1 | 8,959,116 | +2.60% |
| 2026-08-28 | 21.49 | 22.25 | 20.71 | 21.54 | 16,465,789 | -5.15% |
| 2026-08-27 | 21.8 | 22.945 | 21.42 | 22.71 | 18,815,903 | +10.73% |
| 2026-08-26 | 20.02 | 20.635 | 19.82 | 20.51 | 5,470,088 | +0.98% |
| 2026-08-25 | 20.76 | 20.92 | 19.935 | 20.31 | 5,474,984 | -2.45% |
| 2026-08-24 | 21.06 | 21.133 | 20.67 | 20.82 | 4,025,962 | -1.75% |
| 2026-08-21 | 21.03 | 21.28 | 20.43 | 21.19 | 5,021,313 | +1.19% |
| 2026-08-20 | 21.64 | 21.64 | 20.71 | 20.94 | 5,316,176 | -1.78% |
| 2026-08-19 | 22.37 | 22.44 | 21.105 | 21.32 | 12,581,135 | -5.20% |
| 2026-08-18 | 21.65 | 22.69 | 21.65 | 22.49 | 5,231,913 | +3.07% |
| 2026-08-17 | 22.5 | 22.64 | 21.81 | 21.82 | 8,595,903 | -5.58% |
| 2026-08-14 | 23.775 | 23.95 | 22.97 | 23.11 | 6,259,909 | -3.06% |
| 2026-08-13 | 22.5 | 23.95 | 22.24 | 23.84 | 8,115,881 | +6.91% |
| 2026-08-12 | 22.12 | 22.4 | 21.84 | 22.3 | 5,726,788 | -0.71% |
| 2026-08-11 | 22.23 | 22.62 | 21.87 | 22.46 | 11,486,116 | +1.03% |
| 2026-08-10 | 21.24 | 22.44 | 21.143 | 22.23 | 6,423,707 | +3.88% |
| 2026-08-07 | 21.25 | 21.505 | 21.023 | 21.4 | 5,996,404 | +3.08% |
| 2026-08-06 | 20.2 | 20.895 | 19.92 | 20.76 | 5,216,265 | -1.14% |
| 2026-08-05 | 21.32 | 21.45 | 20.9 | 21 | 5,531,426 | +0.10% |
| 2026-08-04 | 20.06 | 21.055 | 20 | 20.98 | 6,570,107 | +4.64% |
| 2026-08-03 | 19.28 | 20.15 | 19.2 | 20.05 | 5,834,446 | +5.19% |
| 2026-07-31 | 18.31 | 19.145 | 18.25 | 19.06 | 5,377,970 | +3.59% |
| 2026-07-30 | 18.42 | 18.43 | 17.82 | 18.4 | 4,441,742 | -0.65% |
| 2026-07-29 | 18.26 | 18.86 | 18.172 | 18.52 | 5,211,876 | +0.98% |
| 2026-07-28 | 18.05 | 18.495 | 17.67 | 18.34 | 6,219,079 | +1.10% |
| 2026-07-27 | 18.56 | 18.64 | 18.005 | 18.14 | 4,638,437 | +0.00% |
| 2026-07-24 | 17.64 | 18.34 | 17.575 | 18.14 | 8,824,077 | +4.37% |
| 2026-07-23 | 18.31 | 18.39 | 17.32 | 17.38 | 7,399,142 | -4.61% |
| 2026-07-22 | 18.8 | 18.8 | 18.13 | 18.22 | 4,731,872 | -3.14% |
| 2026-07-21 | 19.3 | 19.43 | 18.39 | 18.81 | 7,531,719 | -3.34% |
| 2026-07-20 | 19.36 | 19.96 | 19.16 | 19.46 | 4,093,929 | -0.56% |
| 2026-07-17 | 19.27 | 19.94 | 19.2 | 19.57 | 7,755,992 | -0.31% |
| 2026-07-16 | 19.66 | 20.04 | 19.265 | 19.63 | 7,079,961 | +0.26% |
| 2026-07-15 | 20.19 | 20.71 | 19.54 | 19.58 | 11,101,937 | -1.71% |
| 2026-07-14 | 18.155 | 20.26 | 18.11 | 19.92 | 13,525,272 | +7.39% |
| 2026-07-13 | 17.89 | 18.73 | 17.86 | 18.55 | 7,584,143 | +3.75% |
| 2026-07-10 | 18.94 | 19.05 | 17.665 | 17.88 | 9,175,578 | -5.20% |
| 2026-07-09 | 17.38 | 18.87 | 17.2 | 18.86 | 5,767,344 | +5.90% |
| 2026-07-08 | 18 | 18.215 | 17.515 | 17.81 | 5,124,549 | -1.93% |
| 2026-07-07 | 18.45 | 18.7 | 17.613 | 18.16 | 6,126,862 | +0.06% |
| 2026-07-06 | 17.48 | 18.9 | 17.48 | 18.15 | 12,203,274 | +3.66% |
| 2026-07-02 | 17.55 | 18 | 17.355 | 17.51 | 5,318,949 | -0.45% |
| 2026-07-01 | 17.3 | 17.9 | 17.24 | 17.59 | 7,974,490 | +3.65% |
| 2026-06-30 | 16.46 | 17.11 | 16.42 | 16.97 | 7,077,309 | +1.43% |
| 2026-06-29 | 16.19 | 17.22 | 16.03 | 16.73 | 9,116,603 | +5.15% |
| 2026-06-26 | 14.935 | 15.935 | 14.935 | 15.91 | 6,773,801 | +6.35% |
| 2026-06-25 | 15.04 | 15.32 | 14.825 | 14.96 | 3,979,560 | -1.06% |
| 2026-06-24 | 15.1 | 15.46 | 15.03 | 15.12 | 3,301,783 | -0.07% |
| 2026-06-23 | 14.67 | 15.34 | 14.52 | 15.13 | 5,712,385 | +2.65% |
| 2026-06-22 | 14.79 | 15.2 | 14.405 | 14.74 | 5,604,552 | -1.86% |
| 2026-06-18 | 14.75 | 15.045 | 14.382 | 15.02 | 8,420,730 | +1.49% |
| 2026-06-17 | 14.92 | 15.29 | 14.69 | 14.8 | 6,646,472 | -1.53% |
| 2026-06-16 | 15.15 | 15.515 | 14.9 | 15.03 | 4,315,864 | -1.05% |
| 2026-06-15 | 15.19 | 15.505 | 14.87 | 15.19 | 6,036,783 | +2.29% |
| 2026-06-12 | 14.74 | 14.975 | 14.43 | 14.85 | 5,463,213 | +0.61% |
| 2026-06-11 | 14.57 | 14.81 | 14.305 | 14.76 | 6,208,360 | -0.20% |
| 2026-06-10 | 14.95 | 15.4 | 14.73 | 14.79 | 6,158,189 | -2.95% |
| 2026-06-09 | 15.61 | 15.61 | 14.795 | 15.24 | 7,012,762 | -3.24% |
| 2026-06-08 | 15.935 | 15.985 | 15.54 | 15.75 | 6,667,787 | -1.25% |
| 2026-06-05 | 16.5 | 16.61 | 15.641 | 15.95 | 7,589,492 | -3.51% |
| 2026-06-04 | 16.38 | 16.85 | 15.92 | 16.53 | 7,676,097 | +1.41% |
| 2026-06-03 | 17.14 | 17.19 | 16.28 | 16.3 | 9,889,114 | -6.05% |
| 2026-06-02 | 17.55 | 17.73 | 17.01 | 17.35 | 9,812,856 | -2.58% |
| 2026-06-01 | 17.05 | 18.2 | 17.014 | 17.81 | 15,669,993 | +7.61% |
| 2026-05-29 | 15.44 | 17.205 | 15.26 | 16.55 | 30,820,494 | -8.16% |
| 2026-05-28 | 18 | 18.3 | 17.405 | 18.02 | 26,046,365 | +0.39% |
| 2026-05-27 | 17.79 | 18.19 | 17.59 | 17.95 | 9,766,652 | -3.29% |
| 2026-05-26 | 18.68 | 18.795 | 18.21 | 18.56 | 10,335,857 | -0.80% |
| 2026-05-22 | 18.29 | 18.81 | 18.13 | 18.71 | 6,993,228 | +3.31% |
| 2026-05-21 | 17.86 | 18.295 | 17.78 | 18.11 | 6,600,767 | +0.78% |
| 2026-05-20 | 17.47 | 18.03 | 17.3 | 17.97 | 7,146,922 | +1.76% |
| 2026-05-19 | 17.71 | 18.12 | 17.4 | 17.66 | 9,366,676 | +0.68% |
| 2026-05-18 | 16.8 | 17.68 | 16.62 | 17.54 | 8,168,207 | +4.03% |
| 2026-05-15 | 16.44 | 17.375 | 16.255 | 16.86 | 7,980,486 | +2.12% |
| 2026-05-14 | 16.2 | 16.625 | 15.76 | 16.51 | 6,223,392 | +2.67% |
| 2026-05-13 | 15.66 | 16.2 | 15.48 | 16.08 | 4,637,244 | +2.16% |