SentinelOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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