Skip to main content
logo
SentinelOne, Inc. (S)
NYSE: S · Real-Time Price · USD
19.49
+0.24 (1.25%)
At close: Jul 23, 2025, 4:00 PM
19.50
+0.01 (0.05%)
After-hours: Jul 23, 2025, 7:25 PM EDT

SentinelOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202519.5019.8419.0119.4919.491.25%11,085,599
Jul 22, 202520.0220.4319.2119.2519.25-2.68%13,349,607
Jul 21, 202519.3921.4018.9519.7819.789.83%41,278,887
Jul 18, 202518.1018.2617.9318.0118.011.64%6,621,421
Jul 17, 202517.7818.0717.7117.7217.72-4,228,994
Jul 16, 202517.6317.8117.2717.7217.720.51%5,387,009
Jul 15, 202517.9117.9917.5917.6317.63-0.90%3,271,886
Jul 14, 202517.3118.0017.1817.7917.792.89%5,548,405
Jul 11, 202517.8017.9517.2617.2917.29-3.52%4,295,235
Jul 10, 202518.5418.6117.9117.9217.92-3.24%5,259,106
Jul 9, 202518.5818.8118.3818.5218.520.05%3,929,809
Jul 8, 202518.3218.5818.1718.5118.511.70%6,415,316
Jul 7, 202518.3218.6618.1518.2018.20-1.36%6,793,388
Jul 3, 202518.2518.7018.2518.4518.451.77%2,738,642
Jul 2, 202518.2018.3017.9618.1318.13-0.28%5,797,841
Jul 1, 202518.1418.2817.5918.1818.18-0.55%5,413,439
Jun 30, 202518.0618.3218.0118.2818.282.41%5,213,866
Jun 27, 202517.9918.1317.6917.8517.85-0.89%9,367,338
Jun 26, 202517.8618.1217.5518.0118.011.52%4,639,191
Jun 25, 202517.8718.1917.7217.7417.74-0.34%3,184,942
Jun 24, 202517.7717.9817.5617.8017.801.71%4,188,157
Jun 23, 202517.3517.7916.9617.5017.500.75%6,205,571
Jun 20, 202517.6617.8617.3517.3717.37-1.36%11,208,293
Jun 18, 202517.7817.8817.4917.6117.61-1.07%7,052,905
Jun 17, 202517.5217.8817.4517.8017.801.19%5,168,610
Jun 16, 202517.3617.6817.3517.5917.591.97%4,926,971
Jun 13, 202517.6917.7917.2217.2517.25-3.52%5,803,862
Jun 12, 202517.8418.2017.7617.8817.88-0.45%13,465,802
Jun 11, 202518.1818.4517.8717.9617.96-1.10%4,236,926
Jun 10, 202518.2618.3617.9218.1618.160.39%7,320,886
Jun 9, 202518.4818.6018.0518.0918.09-1.47%5,746,212
Jun 6, 202518.2518.4618.0718.3618.361.32%7,092,707
Jun 5, 202517.9518.5417.8818.1218.120.83%7,650,774
Jun 4, 202518.1418.3017.8517.9717.97-0.99%4,806,044
Jun 3, 202517.2818.2017.1118.1518.155.34%7,139,964
Jun 2, 202517.6617.8216.9717.2317.23-2.16%10,648,993
May 30, 202517.3217.7817.2917.6117.611.27%9,097,587
May 29, 202516.9517.9016.8017.3917.39-11.59%26,116,140
May 28, 202519.9020.0219.5819.6719.67-2.04%10,593,721
May 27, 202520.1720.2919.8720.0820.081.62%4,987,830
May 23, 202519.5219.9619.4619.7619.76-0.15%2,306,731
May 22, 202519.5019.9319.3619.7919.792.01%3,796,853
May 21, 202519.7220.0819.3819.4019.40-3.43%4,918,017
May 20, 202519.9020.1019.6820.0920.090.50%4,594,776
May 19, 202519.9220.0519.6819.9919.99-1.09%4,183,630
May 16, 202520.1320.4320.0420.2120.210.45%2,481,441
May 15, 202520.1420.2619.8120.1220.12-0.59%3,015,378
May 14, 202520.4220.6020.0620.2420.24-0.49%3,855,430
May 13, 202520.1420.4820.0020.3420.341.09%2,950,361
May 12, 202519.9120.2919.7620.1220.125.07%5,222,255