SentinelOne, Inc. (S)
NYSE: S · Real-Time Price · USD
14.24
-0.40 (-2.73%)
Jan 14, 2026, 2:41 PM EST - Market open
SentinelOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 14.55 | 14.93 | 14.27 | 14.30 | - | -2.36% | 4,418,140 |
| 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 |
| Dec 31, 2025 | 15.26 | 15.27 | 14.99 | 15.00 | 15.00 | -1.77% | 6,858,210 |
| Dec 30, 2025 | 15.02 | 15.35 | 15.01 | 15.27 | 15.27 | 1.60% | 5,744,073 |
| Dec 29, 2025 | 14.79 | 15.16 | 14.79 | 15.03 | 15.03 | 0.13% | 6,153,206 |
| Dec 26, 2025 | 14.81 | 15.09 | 14.79 | 15.01 | 15.01 | 1.08% | 4,031,780 |
| Dec 24, 2025 | 14.75 | 14.85 | 14.64 | 14.85 | 14.85 | 0.68% | 2,932,924 |
| Dec 23, 2025 | 14.84 | 14.88 | 14.63 | 14.75 | 14.75 | -1.21% | 5,124,158 |
| Dec 22, 2025 | 14.80 | 15.22 | 14.76 | 14.93 | 14.93 | 1.36% | 6,363,710 |
| Dec 19, 2025 | 14.82 | 14.85 | 14.56 | 14.73 | 14.73 | 0.82% | 18,553,985 |
| Dec 18, 2025 | 14.60 | 14.74 | 14.43 | 14.61 | 14.61 | 0.90% | 8,714,358 |
| Dec 17, 2025 | 14.74 | 14.91 | 14.46 | 14.48 | 14.48 | -2.16% | 8,248,312 |
| Dec 16, 2025 | 14.73 | 14.96 | 14.68 | 14.80 | 14.80 | -0.27% | 7,388,164 |
| Dec 15, 2025 | 15.15 | 15.18 | 14.77 | 14.84 | 14.84 | -1.59% | 10,341,854 |
| Dec 12, 2025 | 15.11 | 15.25 | 14.98 | 15.08 | 15.08 | 0.60% | 11,868,640 |
| Dec 11, 2025 | 15.11 | 15.65 | 14.87 | 14.99 | 14.99 | -1.64% | 18,267,573 |
| Dec 10, 2025 | 14.85 | 15.36 | 14.81 | 15.24 | 15.24 | 2.70% | 17,013,135 |
| Dec 9, 2025 | 14.83 | 15.43 | 14.81 | 14.84 | 14.84 | -0.27% | 12,629,567 |
| Dec 8, 2025 | 14.57 | 15.05 | 14.57 | 14.88 | 14.88 | 2.48% | 16,847,583 |
| Dec 5, 2025 | 15.28 | 15.43 | 14.48 | 14.52 | 14.52 | -14.44% | 36,295,272 |
| Dec 4, 2025 | 17.09 | 17.18 | 16.91 | 16.97 | 16.97 | 0.06% | 13,025,260 |
| Dec 3, 2025 | 16.51 | 17.00 | 16.41 | 16.96 | 16.96 | 2.11% | 8,096,713 |
| Dec 2, 2025 | 16.35 | 16.67 | 16.21 | 16.61 | 16.61 | 3.30% | 7,597,257 |
| Dec 1, 2025 | 15.98 | 16.31 | 15.87 | 16.08 | 16.08 | -0.80% | 5,305,548 |
| Nov 28, 2025 | 16.09 | 16.35 | 16.09 | 16.21 | 16.21 | 1.69% | 2,807,497 |
| Nov 26, 2025 | 16.11 | 16.21 | 15.90 | 15.94 | 15.94 | -1.79% | 4,783,526 |
| Nov 25, 2025 | 15.80 | 16.30 | 15.69 | 16.23 | 16.23 | 3.71% | 6,077,775 |
| Nov 24, 2025 | 15.75 | 15.88 | 15.48 | 15.65 | 15.65 | -0.32% | 5,911,802 |
| Nov 21, 2025 | 15.55 | 15.96 | 15.17 | 15.70 | 15.70 | 0.90% | 9,356,627 |
| Nov 20, 2025 | 16.31 | 16.39 | 15.52 | 15.56 | 15.56 | -3.47% | 7,242,827 |
| Nov 19, 2025 | 16.05 | 16.25 | 15.82 | 16.12 | 16.12 | -0.31% | 5,347,975 |
| Nov 18, 2025 | 16.20 | 16.41 | 15.86 | 16.17 | 16.17 | 0.06% | 5,285,945 |
| Nov 17, 2025 | 16.75 | 16.75 | 16.03 | 16.16 | 16.16 | -3.75% | 5,133,829 |
| Nov 14, 2025 | 16.08 | 16.86 | 16.06 | 16.79 | 16.79 | 1.70% | 5,159,440 |
| Nov 13, 2025 | 16.96 | 17.02 | 16.40 | 16.51 | 16.51 | -3.68% | 7,767,091 |
| Nov 12, 2025 | 17.22 | 17.55 | 16.97 | 17.14 | 17.14 | -0.81% | 3,662,100 |
| Nov 11, 2025 | 17.15 | 17.55 | 17.09 | 17.28 | 17.28 | 0.52% | 4,266,617 |
| Nov 10, 2025 | 17.00 | 17.27 | 16.93 | 17.19 | 17.19 | 1.60% | 3,984,740 |
| Nov 7, 2025 | 16.08 | 16.93 | 16.05 | 16.92 | 16.92 | 3.42% | 4,869,690 |
| Nov 6, 2025 | 16.54 | 16.68 | 16.23 | 16.36 | 16.36 | -2.44% | 7,365,381 |
| Nov 5, 2025 | 16.85 | 16.90 | 16.65 | 16.77 | 16.77 | -0.59% | 3,428,892 |
| Nov 4, 2025 | 17.21 | 17.25 | 16.66 | 16.87 | 16.87 | -4.58% | 5,919,290 |
| Nov 3, 2025 | 17.67 | 17.97 | 17.46 | 17.68 | 17.68 | -0.95% | 7,961,742 |