SentinelOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	14.33	14.72	14.02	14.29	14.29	-1.58%	10,181,524
Mar 13, 2026	13.50	14.55	13.36	14.52	14.52	5.37%	18,056,102
Mar 12, 2026	14.08	14.53	13.74	13.78	13.78	-2.68%	12,016,866
Mar 11, 2026	14.19	14.49	14.01	14.16	14.16	0.14%	6,652,239
Mar 10, 2026	14.40	14.40	13.81	14.14	14.14	-1.46%	7,321,618
Mar 9, 2026	13.80	14.44	13.67	14.35	14.35	1.13%	9,100,001
Mar 6, 2026	13.76	14.27	13.76	14.19	14.19	1.57%	9,767,609
Mar 5, 2026	13.50	14.17	13.50	13.97	13.97	3.56%	7,847,602
Mar 4, 2026	13.26	13.56	13.18	13.49	13.49	1.66%	8,336,844
Mar 3, 2026	12.77	13.57	12.68	13.27	13.27	1.07%	8,111,084
Mar 2, 2026	12.82	13.31	12.80	13.13	13.13	0.08%	8,699,038
Feb 27, 2026	13.01	13.20	12.71	13.12	13.12	-2.67%	9,136,975
Feb 26, 2026	13.00	13.57	12.84	13.48	13.48	4.33%	7,154,671
Feb 25, 2026	12.82	13.01	12.55	12.92	12.92	1.25%	6,222,704
Feb 24, 2026	12.42	13.04	12.34	12.76	12.76	3.15%	7,927,105
Feb 23, 2026	12.80	12.80	12.24	12.37	12.37	-4.63%	8,799,291
Feb 20, 2026	13.56	14.00	12.80	12.97	12.97	-4.35%	8,610,159
Feb 19, 2026	13.39	13.66	13.26	13.56	13.56	1.57%	4,288,244
Feb 18, 2026	13.31	13.58	13.17	13.35	13.35	-0.37%	5,435,509
Feb 17, 2026	13.81	14.04	13.13	13.40	13.40	-3.39%	6,042,279
Feb 13, 2026	13.49	13.92	13.30	13.87	13.87	4.21%	5,011,320
Feb 12, 2026	13.59	13.84	12.88	13.31	13.31	-2.28%	7,181,396
Feb 11, 2026	13.80	13.80	13.25	13.62	13.62	-0.80%	6,592,689
Feb 10, 2026	13.34	14.04	13.34	13.73	13.73	4.49%	7,106,769
Feb 9, 2026	13.18	13.25	12.43	13.14	13.14	-0.61%	16,047,583
Feb 6, 2026	13.08	13.32	12.64	13.22	13.22	2.24%	9,712,327
Feb 5, 2026	13.54	13.72	12.92	12.93	12.93	-5.07%	10,965,567
Feb 4, 2026	13.01	13.65	12.70	13.62	13.62	3.65%	12,199,857
Feb 3, 2026	14.25	14.39	12.87	13.14	13.14	-8.69%	14,351,946
Feb 2, 2026	13.91	14.42	13.64	14.39	14.39	2.93%	8,465,180
Jan 30, 2026	14.05	14.22	13.90	13.98	13.98	-0.64%	5,136,959
Jan 29, 2026	14.65	14.65	13.87	14.07	14.07	-5.76%	8,651,460
Jan 28, 2026	15.16	15.39	14.93	14.93	14.93	-1.19%	7,570,306
Jan 27, 2026	14.50	15.38	14.23	15.11	15.11	3.78%	18,103,209
Jan 26, 2026	14.25	14.60	14.19	14.56	14.56	1.89%	5,812,927
Jan 23, 2026	14.19	14.37	14.19	14.29	14.29	0.70%	4,082,505
Jan 22, 2026	13.92	14.23	13.78	14.19	14.19	2.83%	6,475,499
Jan 21, 2026	13.62	14.11	13.46	13.80	13.80	1.69%	9,450,634
Jan 20, 2026	13.75	13.97	13.55	13.57	13.57	-2.37%	6,840,786
Jan 16, 2026	14.15	14.20	13.84	13.90	13.90	-1.28%	11,347,357
Jan 15, 2026	14.28	14.33	14.00	14.08	14.08	-0.98%	7,238,989
Jan 14, 2026	14.55	14.93	14.15	14.22	14.22	-2.87%	9,106,061
Jan 13, 2026	15.09	15.17	14.42	14.64	14.64	-2.66%	8,386,287
Jan 12, 2026	15.13	15.19	14.96	15.04	15.04	-0.53%	4,734,367
Jan 9, 2026	15.43	15.50	15.00	15.12	15.12	-1.37%	4,663,648
Jan 8, 2026	15.44	15.52	15.14	15.33	15.33	-1.29%	5,332,282
Jan 7, 2026	15.20	15.60	15.19	15.53	15.53	2.31%	6,425,231
Jan 6, 2026	14.82	15.20	14.79	15.18	15.18	2.50%	5,692,205
Jan 5, 2026	14.55	14.99	14.48	14.81	14.81	1.16%	6,585,626
Jan 2, 2026	15.10	15.15	14.55	14.64	14.64	-2.40%	8,246,254