SentinelOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	11.60	11.85	11.60	11.70	11.70	0.43%	25
Jan 29, 2026	12.35	12.50	11.65	11.65	11.65	-6.80%	1,690
Jan 28, 2026	12.45	12.80	12.45	12.50	12.50	0.40%	390
Jan 27, 2026	12.25	12.55	12.15	12.45	12.45	2.05%	500
Jan 26, 2026	11.85	12.20	11.85	12.20	12.20	1.24%	200
Jan 23, 2026	11.90	12.15	11.90	12.05	12.05	-	-
Jan 22, 2026	11.75	12.05	11.70	12.05	12.05	2.55%	100
Jan 21, 2026	11.60	12.00	11.55	11.75	11.75	1.73%	175
Jan 20, 2026	11.35	11.85	11.35	11.55	11.55	-	125
Jan 19, 2026	11.70	11.70	11.55	11.55	11.55	-2.94%	180
Jan 16, 2026	12.05	12.15	11.90	11.90	11.90	-1.65%	2,000
Jan 15, 2026	12.05	12.25	12.05	12.10	12.10	-0.41%	-
Jan 14, 2026	12.75	12.75	12.15	12.15	12.15	-2.41%	1,020
Jan 13, 2026	12.75	12.80	12.40	12.45	12.45	-3.49%	-
Jan 12, 2026	13.35	13.35	12.85	12.90	12.90	-0.39%	1,040
Jan 9, 2026	13.00	13.20	12.95	12.95	12.95	-0.38%	100
Jan 8, 2026	13.50	13.50	13.00	13.00	13.00	-1.52%	2,490
Jan 7, 2026	12.80	13.25	12.80	13.20	13.20	2.33%	-
Jan 6, 2026	12.45	12.95	12.45	12.90	12.90	2.38%	-
Jan 5, 2026	12.65	12.65	12.45	12.60	12.60	1.61%	3,049
Jan 2, 2026	13.05	13.15	12.40	12.40	12.40	-0.80%	7,035
Dec 30, 2025	12.50	12.50	12.50	12.50	12.50	-1.96%	-
Dec 29, 2025	12.95	12.95	12.65	12.75	12.75	2.41%	75
Dec 23, 2025	12.65	12.65	12.45	12.45	12.45	-1.58%	3,950
Dec 22, 2025	12.75	12.80	12.55	12.65	12.65	0.80%	300
Dec 19, 2025	12.30	12.65	12.30	12.55	12.55	1.21%	2,524
Dec 18, 2025	12.25	12.50	12.25	12.40	12.40	0.40%	500
Dec 17, 2025	12.50	12.55	12.35	12.35	12.35	-1.98%	700
Dec 16, 2025	12.45	12.60	12.45	12.60	12.60	-	-
Dec 15, 2025	13.00	13.00	12.60	12.60	12.60	-1.56%	700
Dec 12, 2025	12.65	12.95	12.65	12.80	12.80	0.39%	201
Dec 11, 2025	12.75	12.95	12.70	12.75	12.75	-1.92%	80
Dec 10, 2025	12.65	13.00	12.65	13.00	13.00	1.96%	220
Dec 9, 2025	12.60	13.15	12.60	12.75	12.75	-	-
Dec 8, 2025	12.45	12.90	12.45	12.75	12.75	2.41%	380
Dec 5, 2025	13.20	13.50	12.45	12.45	12.45	-14.43%	1,880
Dec 4, 2025	14.45	14.60	14.45	14.55	14.55	0.34%	-
Dec 3, 2025	14.15	14.50	14.15	14.50	14.50	1.75%	-
Dec 2, 2025	13.70	14.25	13.70	14.25	14.25	2.89%	100
Dec 1, 2025	13.75	13.95	13.70	13.85	13.85	0.36%	200
Nov 28, 2025	13.75	14.00	13.75	13.80	13.80	0.73%	-
Nov 27, 2025	13.60	13.70	13.60	13.70	13.70	-0.36%	-
Nov 26, 2025	13.80	13.85	13.75	13.75	13.75	-2.14%	-
Nov 25, 2025	13.40	14.05	13.40	14.05	14.05	3.69%	-
Nov 24, 2025	13.55	13.60	13.40	13.55	13.55	-0.37%	652
Nov 21, 2025	13.45	13.75	13.25	13.60	13.60	1.12%	-
Nov 20, 2025	14.00	14.05	13.45	13.45	13.45	-3.58%	1,131
Nov 19, 2025	13.75	14.00	13.70	13.95	13.95	0.36%	509
Nov 18, 2025	13.40	13.95	13.40	13.90	13.90	-	300
Nov 17, 2025	14.35	14.75	13.90	13.90	13.90	-3.47%	344