SentinelOne, Inc. (S)
NYSE: S · Real-Time Price · USD
16.68
-0.14 (-0.83%)
At close: Oct 17, 2025, 4:00 PM EDT
16.70
+0.02 (0.12%)
After-hours: Oct 17, 2025, 7:59 PM EDT
SentinelOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 16.60 | 16.89 | 16.50 | 16.68 | 16.68 | -0.83% | 4,202,751 |
| Oct 16, 2025 | 16.97 | 17.31 | 16.62 | 16.82 | 16.82 | -0.18% | 4,102,549 |
| Oct 15, 2025 | 17.20 | 17.27 | 16.81 | 16.85 | 16.85 | -1.06% | 5,291,653 |
| Oct 14, 2025 | 16.90 | 17.35 | 16.68 | 17.03 | 17.03 | -0.70% | 8,781,673 |
| Oct 13, 2025 | 17.54 | 17.58 | 17.14 | 17.15 | 17.15 | -0.58% | 5,449,041 |
| Oct 10, 2025 | 18.10 | 18.22 | 17.19 | 17.25 | 17.25 | -4.17% | 4,705,526 |
| Oct 9, 2025 | 17.92 | 18.06 | 17.71 | 18.00 | 18.00 | 0.06% | 3,120,761 |
| Oct 8, 2025 | 17.33 | 18.05 | 17.28 | 17.99 | 17.99 | 4.29% | 5,585,664 |
| Oct 7, 2025 | 17.91 | 17.96 | 16.97 | 17.25 | 17.25 | -3.69% | 6,340,713 |
| Oct 6, 2025 | 18.13 | 18.26 | 17.84 | 17.91 | 17.91 | -0.22% | 7,194,355 |
| Oct 3, 2025 | 17.88 | 18.10 | 17.72 | 17.95 | 17.95 | 1.01% | 5,543,318 |
| Oct 2, 2025 | 17.53 | 17.77 | 17.36 | 17.77 | 17.77 | 1.95% | 4,852,199 |
| Oct 1, 2025 | 17.65 | 18.06 | 17.26 | 17.43 | 17.43 | -1.02% | 8,531,441 |
| Sep 30, 2025 | 18.07 | 18.07 | 17.43 | 17.61 | 17.61 | -2.65% | 9,956,569 |
| Sep 29, 2025 | 18.22 | 18.36 | 17.96 | 18.09 | 18.09 | -0.33% | 4,796,385 |
| Sep 26, 2025 | 18.00 | 18.30 | 17.95 | 18.15 | 18.15 | 0.06% | 3,521,698 |
| Sep 25, 2025 | 18.00 | 18.18 | 17.70 | 18.14 | 18.14 | -0.27% | 3,440,946 |
| Sep 24, 2025 | 18.58 | 18.80 | 18.13 | 18.19 | 18.19 | -1.46% | 3,985,460 |
| Sep 23, 2025 | 19.29 | 19.30 | 18.44 | 18.46 | 18.46 | -3.85% | 4,691,188 |
| Sep 22, 2025 | 19.02 | 19.30 | 18.64 | 19.20 | 19.20 | 0.52% | 5,224,620 |
| Sep 19, 2025 | 18.79 | 19.17 | 18.61 | 19.10 | 19.10 | 2.03% | 10,837,730 |
| Sep 18, 2025 | 18.69 | 19.06 | 18.61 | 18.72 | 18.72 | 1.96% | 5,054,238 |
| Sep 17, 2025 | 17.99 | 18.59 | 17.96 | 18.36 | 18.36 | 2.74% | 5,764,583 |
| Sep 16, 2025 | 18.38 | 18.39 | 17.86 | 17.87 | 17.87 | -2.35% | 7,175,207 |
| Sep 15, 2025 | 18.34 | 18.57 | 18.21 | 18.30 | 18.30 | 0.05% | 4,156,540 |
| Sep 12, 2025 | 18.48 | 18.49 | 18.09 | 18.29 | 18.29 | -0.92% | 5,261,455 |
| Sep 11, 2025 | 18.13 | 18.57 | 18.01 | 18.46 | 18.46 | 3.48% | 6,279,068 |
| Sep 10, 2025 | 18.00 | 18.50 | 17.74 | 17.84 | 17.84 | -0.78% | 5,871,810 |
| Sep 9, 2025 | 18.51 | 18.59 | 17.95 | 17.98 | 17.98 | -2.44% | 5,481,832 |
| Sep 8, 2025 | 18.60 | 18.70 | 18.14 | 18.43 | 18.43 | -1.60% | 5,645,215 |
| Sep 5, 2025 | 18.27 | 18.75 | 18.16 | 18.73 | 18.73 | 3.20% | 5,051,729 |
| Sep 4, 2025 | 18.05 | 18.16 | 17.40 | 18.15 | 18.15 | 0.72% | 6,556,644 |
| Sep 3, 2025 | 17.70 | 18.05 | 17.63 | 18.02 | 18.02 | 1.81% | 9,695,686 |
| Sep 2, 2025 | 18.55 | 18.68 | 17.62 | 17.70 | 17.70 | -6.15% | 15,755,496 |
| Aug 29, 2025 | 19.00 | 19.18 | 18.27 | 18.86 | 18.86 | 7.10% | 19,347,247 |
| Aug 28, 2025 | 17.26 | 17.73 | 17.17 | 17.61 | 17.61 | 2.68% | 11,543,809 |
| Aug 27, 2025 | 16.59 | 17.21 | 16.57 | 17.15 | 17.15 | 4.45% | 6,614,923 |
| Aug 26, 2025 | 16.59 | 16.83 | 16.36 | 16.42 | 16.42 | -0.97% | 10,045,276 |
| Aug 25, 2025 | 16.55 | 16.83 | 16.47 | 16.58 | 16.58 | -2.24% | 8,730,749 |
| Aug 22, 2025 | 16.66 | 17.09 | 16.53 | 16.96 | 16.96 | 1.92% | 5,080,054 |
| Aug 21, 2025 | 16.65 | 16.65 | 16.42 | 16.64 | 16.64 | -0.60% | 3,752,061 |
| Aug 20, 2025 | 16.79 | 16.95 | 16.63 | 16.74 | 16.74 | -1.24% | 3,578,644 |
| Aug 19, 2025 | 17.10 | 17.19 | 16.90 | 16.95 | 16.95 | -0.35% | 4,973,365 |
| Aug 18, 2025 | 16.77 | 17.15 | 16.73 | 17.01 | 17.01 | 1.25% | 3,663,693 |
| Aug 15, 2025 | 16.57 | 16.92 | 16.57 | 16.80 | 16.80 | 1.39% | 3,749,290 |
| Aug 14, 2025 | 16.99 | 17.02 | 16.41 | 16.57 | 16.57 | -3.61% | 4,963,277 |
| Aug 13, 2025 | 16.50 | 17.21 | 16.37 | 17.19 | 17.19 | 5.46% | 5,821,318 |
| Aug 12, 2025 | 15.89 | 16.37 | 15.88 | 16.30 | 16.30 | 3.10% | 4,965,119 |
| Aug 11, 2025 | 16.07 | 16.34 | 15.81 | 15.81 | 15.81 | -1.37% | 6,963,530 |
| Aug 8, 2025 | 16.69 | 16.75 | 16.03 | 16.03 | 16.03 | -3.84% | 6,211,833 |