Skip to main content
SentinelOne, Inc. (S)
NYSE: S · Real-Time Price · USD
19.15
-0.26 (-1.34%)
At close: May 9, 2025, 4:00 PM
19.05
-0.10 (-0.52%)
After-hours: May 9, 2025, 7:56 PM EDT

SentinelOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202519.6019.6018.9519.1519.15-1.34%3,708,971
May 8, 202519.2419.5219.0019.4119.412.00%2,996,345
May 7, 202518.6319.1718.6319.0319.031.55%3,157,073
May 6, 202518.4918.9518.4918.7418.74-0.90%3,909,927
May 5, 202518.7719.2518.7518.9118.910.16%2,657,686
May 2, 202518.9118.9718.6318.8818.881.67%2,614,227
May 1, 202519.0319.1418.5218.5718.570.38%3,102,683
Apr 30, 202518.1718.5218.0118.5018.50-1.49%2,470,590
Apr 29, 202518.5818.9618.5518.7818.781.73%2,929,116
Apr 28, 202518.4618.7618.2918.4618.460.22%4,796,655
Apr 25, 202517.8418.4917.7918.4218.422.45%2,876,367
Apr 24, 202517.4518.0417.3017.9817.983.87%3,522,415
Apr 23, 202517.4217.7317.0417.3117.315.81%5,019,798
Apr 22, 202516.3216.7016.1116.3616.361.18%4,590,458
Apr 21, 202516.5016.8615.9516.1716.17-3.86%3,881,743
Apr 17, 202516.9117.0316.5616.8216.82-1.64%4,455,147
Apr 16, 202517.1117.3516.8717.1017.10-1.55%3,239,850
Apr 15, 202517.3117.5517.2217.3717.370.52%3,367,666
Apr 14, 202518.1118.1517.1117.2817.28-1.71%4,921,755
Apr 11, 202517.5017.6416.9417.5817.580.40%5,593,553
Apr 10, 202518.4618.4917.0117.5117.51-7.01%5,839,575
Apr 9, 202516.5818.9816.5218.8318.8315.66%7,186,665
Apr 8, 202517.4817.8916.0916.2816.28-3.67%7,195,756
Apr 7, 202515.7317.7515.3616.9016.90-0.06%6,654,662
Apr 4, 202517.0917.2516.1216.9116.91-5.58%8,907,277
Apr 3, 202518.0018.5817.7617.9117.91-4.99%7,361,448
Apr 2, 202518.4619.0018.4318.8518.851.29%2,798,225
Apr 1, 202518.3118.6218.0218.6118.612.37%4,118,538
Mar 31, 202518.1518.2417.5718.1818.18-3.50%4,022,001
Mar 28, 202519.1919.2818.5418.8418.84-2.64%2,779,732
Mar 27, 202519.7019.7719.2619.3519.35-2.47%2,354,670
Mar 26, 202520.1520.2619.6419.8419.84-1.68%3,964,320
Mar 25, 202520.1620.3519.9920.1820.180.35%3,368,680
Mar 24, 202519.7320.2419.5520.1120.114.36%4,927,818
Mar 21, 202519.0019.3618.8519.2719.27-0.52%8,165,804
Mar 20, 202519.1019.7519.0619.3719.37-0.36%3,884,265
Mar 19, 202519.6019.9019.2119.4419.440.36%5,361,959
Mar 18, 202518.6719.3818.5519.3719.372.43%6,496,741
Mar 17, 202518.4919.2018.4118.9118.912.16%6,421,989
Mar 14, 202518.6518.6517.5318.5118.511.54%9,617,444
Mar 13, 202517.8719.4517.8218.2318.23-5.54%22,490,979
Mar 12, 202519.0519.6118.9619.3019.302.93%16,972,222
Mar 11, 202517.9219.0017.5718.7518.753.19%11,326,751
Mar 10, 202519.5219.5417.8218.1718.17-8.42%10,016,914
Mar 7, 202519.5720.1519.0319.8419.84-0.30%5,176,963
Mar 6, 202519.6320.6919.5419.9019.90-0.95%6,286,544
Mar 5, 202519.6420.2019.1820.0920.090.95%5,590,883
Mar 4, 202519.4920.1419.2319.9019.90-1.19%5,151,267
Mar 3, 202520.9321.0319.9720.1420.14-2.38%3,419,479
Feb 28, 202520.1220.7820.0520.6320.631.48%4,166,179