Skip to main content
logo
SentinelOne, Inc. (S)
NYSE: S · Real-Time Price · USD
14.93
+0.20 (1.36%)
At close: Dec 22, 2025, 4:00 PM EST
14.83
-0.10 (-0.67%)
Pre-market: Dec 23, 2025, 8:40 AM EST

SentinelOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202514.8015.2214.7614.9314.931.36%6,363,710
Dec 19, 202514.8214.8514.5614.7314.730.82%18,553,985
Dec 18, 202514.6014.7414.4314.6114.610.90%8,714,358
Dec 17, 202514.7414.9114.4614.4814.48-2.16%8,248,312
Dec 16, 202514.7314.9614.6814.8014.80-0.27%7,388,164
Dec 15, 202515.1515.1814.7714.8414.84-1.59%10,341,854
Dec 12, 202515.1115.2514.9815.0815.080.60%11,868,640
Dec 11, 202515.1115.6514.8714.9914.99-1.64%18,267,573
Dec 10, 202514.8515.3614.8115.2415.242.70%17,013,135
Dec 9, 202514.8315.4314.8114.8414.84-0.27%12,629,567
Dec 8, 202514.5715.0514.5714.8814.882.48%16,847,583
Dec 5, 202515.2815.4314.4814.5214.52-14.44%36,295,272
Dec 4, 202517.0917.1816.9116.9716.970.06%13,025,260
Dec 3, 202516.5117.0016.4116.9616.962.11%8,096,713
Dec 2, 202516.3516.6716.2116.6116.613.30%7,597,257
Dec 1, 202515.9816.3115.8716.0816.08-0.80%5,305,548
Nov 28, 202516.0916.3516.0916.2116.211.69%2,807,497
Nov 26, 202516.1116.2115.9015.9415.94-1.79%4,783,526
Nov 25, 202515.8016.3015.6916.2316.233.71%6,077,775
Nov 24, 202515.7515.8815.4815.6515.65-0.32%5,911,802
Nov 21, 202515.5515.9615.1715.7015.700.90%9,356,627
Nov 20, 202516.3116.3915.5215.5615.56-3.47%7,242,827
Nov 19, 202516.0516.2515.8216.1216.12-0.31%5,347,975
Nov 18, 202516.2016.4115.8616.1716.170.06%5,285,945
Nov 17, 202516.7516.7516.0316.1616.16-3.75%5,133,829
Nov 14, 202516.0816.8616.0616.7916.791.70%5,159,440
Nov 13, 202516.9617.0216.4016.5116.51-3.68%7,767,091
Nov 12, 202517.2217.5516.9717.1417.14-0.81%3,662,100
Nov 11, 202517.1517.5517.0917.2817.280.52%4,266,617
Nov 10, 202517.0017.2716.9317.1917.191.60%3,984,740
Nov 7, 202516.0816.9316.0516.9216.923.42%4,869,690
Nov 6, 202516.5416.6816.2316.3616.36-2.44%7,365,381
Nov 5, 202516.8516.9016.6516.7716.77-0.59%3,428,892
Nov 4, 202517.2117.2516.6616.8716.87-4.58%5,919,290
Nov 3, 202517.6717.9717.4617.6817.68-0.95%7,961,742
Oct 31, 202517.0517.8817.0117.8517.854.94%4,307,742
Oct 30, 202516.8417.4716.8117.0117.010.77%8,271,835
Oct 29, 202517.4917.4916.7916.8816.88-4.36%5,123,265
Oct 28, 202517.6318.0517.6017.6517.650.28%4,370,706
Oct 27, 202517.9117.9117.4817.6017.60-0.28%3,431,884
Oct 24, 202517.5417.7417.4317.6517.651.61%3,508,116
Oct 23, 202517.2617.5417.2017.3717.370.46%2,667,516
Oct 22, 202517.6117.7617.1817.2917.29-3.03%3,690,823
Oct 21, 202517.1317.8816.9617.8317.834.03%4,257,327
Oct 20, 202516.7917.1616.7617.1417.142.76%3,670,568
Oct 17, 202516.6016.8916.5016.6816.68-0.83%4,209,025
Oct 16, 202516.9717.3116.6216.8216.82-0.18%4,102,549
Oct 15, 202517.2017.2716.8116.8516.85-1.06%5,291,653
Oct 14, 202516.9017.3516.6817.0317.03-0.70%8,781,673
Oct 13, 202517.5417.5817.1417.1517.15-0.58%5,449,041