SentinelOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	11.40	11.80	10.95	10.95	10.95	-4.78%	880
Feb 19, 2026	11.20	11.50	11.20	11.50	11.50	1.32%	35
Feb 18, 2026	11.10	11.45	11.10	11.35	11.35	0.44%	455
Feb 17, 2026	11.65	11.65	11.20	11.30	11.30	-3.00%	-
Feb 16, 2026	11.65	11.95	11.65	11.65	11.65	-	5
Feb 13, 2026	11.00	11.65	11.00	11.65	11.65	4.02%	150
Feb 12, 2026	11.35	11.55	10.90	11.20	11.20	-1.32%	54
Feb 11, 2026	11.45	11.50	11.25	11.35	11.35	-1.30%	700
Feb 10, 2026	11.00	11.70	11.00	11.50	11.50	4.07%	3,467
Feb 9, 2026	11.00	11.05	10.50	11.05	11.05	-0.90%	1,660
Feb 6, 2026	11.15	11.20	10.90	11.15	11.15	1.83%	2,796
Feb 5, 2026	11.40	11.50	10.95	10.95	10.95	-4.37%	791
Feb 4, 2026	11.05	11.45	11.05	11.45	11.45	3.62%	-
Feb 3, 2026	12.05	12.35	10.90	11.05	11.05	-9.43%	3,031
Feb 2, 2026	11.55	12.20	11.55	12.20	12.20	4.27%	330
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