SentinelOne, Inc. (S)
NYSE: S · Real-Time Price · USD
18.15
+0.13 (0.72%)
At close: Sep 4, 2025, 4:00 PM
18.22
+0.07 (0.39%)
Pre-market: Sep 5, 2025, 5:07 AM EDT
SentinelOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 18.05 | 18.16 | 17.40 | 18.15 | 18.15 | 0.72% | 6,513,253 |
| 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 |
| Aug 7, 2025 | 17.54 | 17.58 | 16.24 | 16.67 | 16.67 | -3.70% | 9,125,949 |
| Aug 6, 2025 | 17.22 | 17.46 | 17.12 | 17.31 | 17.31 | 0.52% | 5,973,397 |
| Aug 5, 2025 | 18.32 | 18.37 | 17.22 | 17.22 | 17.22 | -6.62% | 9,190,688 |
| Aug 4, 2025 | 18.07 | 18.47 | 18.02 | 18.44 | 18.44 | 2.79% | 3,159,733 |
| Aug 1, 2025 | 18.00 | 18.27 | 17.52 | 17.94 | 17.94 | -2.18% | 6,349,577 |
| Jul 31, 2025 | 18.88 | 18.90 | 18.17 | 18.34 | 18.34 | -2.45% | 6,307,108 |
| Jul 30, 2025 | 18.70 | 19.25 | 18.24 | 18.80 | 18.80 | 0.59% | 8,191,179 |
| Jul 29, 2025 | 19.68 | 19.87 | 18.30 | 18.69 | 18.69 | -4.64% | 10,336,654 |
| Jul 28, 2025 | 19.62 | 19.82 | 19.41 | 19.60 | 19.60 | 0.20% | 4,678,852 |
| Jul 25, 2025 | 19.63 | 20.03 | 19.55 | 19.56 | 19.56 | 0.46% | 6,710,892 |
| Jul 24, 2025 | 19.53 | 19.66 | 19.25 | 19.47 | 19.47 | -0.10% | 7,034,512 |
| Jul 23, 2025 | 19.50 | 19.84 | 19.01 | 19.49 | 19.49 | 1.25% | 11,342,244 |
| Jul 22, 2025 | 20.02 | 20.43 | 19.21 | 19.25 | 19.25 | -2.68% | 13,349,607 |
| Jul 21, 2025 | 19.39 | 21.40 | 18.95 | 19.78 | 19.78 | 9.83% | 41,278,887 |
| Jul 18, 2025 | 18.10 | 18.26 | 17.93 | 18.01 | 18.01 | 1.64% | 6,621,421 |
| Jul 17, 2025 | 17.78 | 18.07 | 17.71 | 17.72 | 17.72 | - | 4,228,994 |
| Jul 16, 2025 | 17.63 | 17.81 | 17.27 | 17.72 | 17.72 | 0.51% | 5,387,009 |
| Jul 15, 2025 | 17.91 | 17.99 | 17.59 | 17.63 | 17.63 | -0.90% | 3,271,886 |
| Jul 14, 2025 | 17.31 | 18.00 | 17.18 | 17.79 | 17.79 | 2.89% | 5,548,405 |
| Jul 11, 2025 | 17.80 | 17.95 | 17.26 | 17.29 | 17.29 | -3.52% | 4,295,235 |
| Jul 10, 2025 | 18.54 | 18.61 | 17.91 | 17.92 | 17.92 | -3.24% | 5,259,106 |
| Jul 9, 2025 | 18.58 | 18.81 | 18.38 | 18.52 | 18.52 | 0.05% | 3,929,809 |
| Jul 8, 2025 | 18.32 | 18.58 | 18.17 | 18.51 | 18.51 | 1.70% | 6,415,316 |
| Jul 7, 2025 | 18.32 | 18.66 | 18.15 | 18.20 | 18.20 | -1.36% | 6,793,388 |
| Jul 3, 2025 | 18.25 | 18.70 | 18.25 | 18.45 | 18.45 | 1.77% | 2,738,642 |
| Jul 2, 2025 | 18.20 | 18.30 | 17.96 | 18.13 | 18.13 | -0.28% | 5,797,841 |
| Jul 1, 2025 | 18.14 | 18.28 | 17.59 | 18.18 | 18.18 | -0.55% | 5,413,439 |
| Jun 30, 2025 | 18.06 | 18.32 | 18.01 | 18.28 | 18.28 | 2.41% | 5,213,866 |
| Jun 27, 2025 | 17.99 | 18.13 | 17.69 | 17.85 | 17.85 | -0.89% | 9,367,338 |
| Jun 26, 2025 | 17.86 | 18.12 | 17.55 | 18.01 | 18.01 | 1.52% | 4,639,191 |
| Jun 25, 2025 | 17.87 | 18.19 | 17.72 | 17.74 | 17.74 | -0.34% | 3,184,942 |