Skip to main content
logo
SentinelOne, Inc. (S)
NYSE: S · Real-Time Price · USD
16.21
+0.27 (1.69%)
At close: Nov 28, 2025, 1:00 PM EST
16.22
+0.01 (0.06%)
After-hours: Nov 28, 2025, 5:00 PM EST

SentinelOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202516.0916.3516.0916.2116.211.69%2,778,908
Nov 26, 202516.1116.2115.9015.9415.94-1.79%4,782,394
Nov 25, 202515.8016.3015.6916.2316.233.71%5,380,845
Nov 24, 202515.7515.8815.4815.6515.65-0.32%5,911,802
Nov 21, 202515.5515.9615.1715.7015.700.90%9,356,627
Nov 20, 202516.3116.3915.5215.5615.56-3.47%7,242,827
Nov 19, 202516.0516.2515.8216.1216.12-0.31%5,347,975
Nov 18, 202516.2016.4115.8616.1716.170.06%5,285,945
Nov 17, 202516.7516.7516.0316.1616.16-3.75%5,133,829
Nov 14, 202516.0816.8616.0616.7916.791.70%5,159,440
Nov 13, 202516.9617.0216.4016.5116.51-3.68%7,767,091
Nov 12, 202517.2217.5516.9717.1417.14-0.81%3,662,100
Nov 11, 202517.1517.5517.0917.2817.280.52%4,266,617
Nov 10, 202517.0017.2716.9317.1917.191.60%3,984,740
Nov 7, 202516.0816.9316.0516.9216.923.42%4,869,690
Nov 6, 202516.5416.6816.2316.3616.36-2.44%7,365,381
Nov 5, 202516.8516.9016.6516.7716.77-0.59%3,428,892
Nov 4, 202517.2117.2516.6616.8716.87-4.58%5,919,290
Nov 3, 202517.6717.9717.4617.6817.68-0.95%7,961,742
Oct 31, 202517.0517.8817.0117.8517.854.94%4,307,742
Oct 30, 202516.8417.4716.8117.0117.010.77%8,271,835
Oct 29, 202517.4917.4916.7916.8816.88-4.36%5,123,265
Oct 28, 202517.6318.0517.6017.6517.650.28%4,370,706
Oct 27, 202517.9117.9117.4817.6017.60-0.28%3,431,884
Oct 24, 202517.5417.7417.4317.6517.651.61%3,508,116
Oct 23, 202517.2617.5417.2017.3717.370.46%2,667,516
Oct 22, 202517.6117.7617.1817.2917.29-3.03%3,690,823
Oct 21, 202517.1317.8816.9617.8317.834.03%4,257,327
Oct 20, 202516.7917.1616.7617.1417.142.76%3,670,568
Oct 17, 202516.6016.8916.5016.6816.68-0.83%4,209,025
Oct 16, 202516.9717.3116.6216.8216.82-0.18%4,102,549
Oct 15, 202517.2017.2716.8116.8516.85-1.06%5,291,653
Oct 14, 202516.9017.3516.6817.0317.03-0.70%8,781,673
Oct 13, 202517.5417.5817.1417.1517.15-0.58%5,449,041
Oct 10, 202518.1018.2217.1917.2517.25-4.17%4,705,526
Oct 9, 202517.9218.0617.7118.0018.000.06%3,120,761
Oct 8, 202517.3318.0517.2817.9917.994.29%5,585,664
Oct 7, 202517.9117.9616.9717.2517.25-3.69%6,340,713
Oct 6, 202518.1318.2617.8417.9117.91-0.22%7,194,355
Oct 3, 202517.8818.1017.7217.9517.951.01%5,543,318
Oct 2, 202517.5317.7717.3617.7717.771.95%4,852,199
Oct 1, 202517.6518.0617.2617.4317.43-1.02%8,531,441
Sep 30, 202518.0718.0717.4317.6117.61-2.65%9,956,569
Sep 29, 202518.2218.3617.9618.0918.09-0.33%4,796,385
Sep 26, 202518.0018.3017.9518.1518.150.06%3,521,698
Sep 25, 202518.0018.1817.7018.1418.14-0.27%3,440,946
Sep 24, 202518.5818.8018.1318.1918.19-1.46%3,985,460
Sep 23, 202519.2919.3018.4418.4618.46-3.85%4,691,188
Sep 22, 202519.0219.3018.6419.2019.200.52%5,224,620
Sep 19, 202518.7919.1718.6119.1019.102.03%10,837,730