SentinelOne, Inc. (S)
NYSE: S · Real-Time Price · USD
17.61
+0.22 (1.27%)
At close: May 30, 2025, 4:00 PM
17.58
-0.03 (-0.17%)
After-hours: May 30, 2025, 7:59 PM EDT
SentinelOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 17.32 | 17.78 | 17.29 | 17.61 | 17.61 | 1.27% | 9,021,525 |
| May 29, 2025 | 16.95 | 17.90 | 16.80 | 17.39 | 17.39 | -11.59% | 26,116,140 |
| May 28, 2025 | 19.90 | 20.02 | 19.58 | 19.67 | 19.67 | -2.04% | 10,593,721 |
| May 27, 2025 | 20.17 | 20.29 | 19.87 | 20.08 | 20.08 | 1.62% | 4,987,830 |
| May 23, 2025 | 19.52 | 19.96 | 19.46 | 19.76 | 19.76 | -0.15% | 2,306,731 |
| May 22, 2025 | 19.50 | 19.93 | 19.36 | 19.79 | 19.79 | 2.01% | 3,796,853 |
| May 21, 2025 | 19.72 | 20.08 | 19.38 | 19.40 | 19.40 | -3.43% | 4,918,017 |
| May 20, 2025 | 19.90 | 20.10 | 19.68 | 20.09 | 20.09 | 0.50% | 4,594,776 |
| May 19, 2025 | 19.92 | 20.05 | 19.68 | 19.99 | 19.99 | -1.09% | 4,183,630 |
| May 16, 2025 | 20.13 | 20.43 | 20.04 | 20.21 | 20.21 | 0.45% | 2,481,441 |
| May 15, 2025 | 20.14 | 20.26 | 19.81 | 20.12 | 20.12 | -0.59% | 3,015,378 |
| May 14, 2025 | 20.42 | 20.60 | 20.06 | 20.24 | 20.24 | -0.49% | 3,855,430 |
| May 13, 2025 | 20.14 | 20.48 | 20.00 | 20.34 | 20.34 | 1.09% | 2,950,361 |
| May 12, 2025 | 19.91 | 20.29 | 19.76 | 20.12 | 20.12 | 5.07% | 5,222,255 |
| May 9, 2025 | 19.60 | 19.60 | 18.95 | 19.15 | 19.15 | -1.34% | 3,708,971 |
| May 8, 2025 | 19.24 | 19.52 | 19.00 | 19.41 | 19.41 | 2.00% | 2,996,345 |
| May 7, 2025 | 18.63 | 19.17 | 18.63 | 19.03 | 19.03 | 1.55% | 3,157,073 |
| May 6, 2025 | 18.49 | 18.95 | 18.49 | 18.74 | 18.74 | -0.90% | 3,909,927 |
| May 5, 2025 | 18.77 | 19.25 | 18.75 | 18.91 | 18.91 | 0.16% | 2,657,686 |
| May 2, 2025 | 18.91 | 18.97 | 18.63 | 18.88 | 18.88 | 1.67% | 2,614,227 |
| May 1, 2025 | 19.03 | 19.14 | 18.52 | 18.57 | 18.57 | 0.38% | 3,102,683 |
| Apr 30, 2025 | 18.17 | 18.52 | 18.01 | 18.50 | 18.50 | -1.49% | 2,470,590 |
| Apr 29, 2025 | 18.58 | 18.96 | 18.55 | 18.78 | 18.78 | 1.73% | 2,929,116 |
| Apr 28, 2025 | 18.46 | 18.76 | 18.29 | 18.46 | 18.46 | 0.22% | 4,796,655 |
| Apr 25, 2025 | 17.84 | 18.49 | 17.79 | 18.42 | 18.42 | 2.45% | 2,876,367 |
| Apr 24, 2025 | 17.45 | 18.04 | 17.30 | 17.98 | 17.98 | 3.87% | 3,522,415 |
| Apr 23, 2025 | 17.42 | 17.73 | 17.04 | 17.31 | 17.31 | 5.81% | 5,019,798 |
| Apr 22, 2025 | 16.32 | 16.70 | 16.11 | 16.36 | 16.36 | 1.18% | 4,590,458 |
| Apr 21, 2025 | 16.50 | 16.86 | 15.95 | 16.17 | 16.17 | -3.86% | 3,881,743 |
| Apr 17, 2025 | 16.91 | 17.03 | 16.56 | 16.82 | 16.82 | -1.64% | 4,455,147 |
| Apr 16, 2025 | 17.11 | 17.35 | 16.87 | 17.10 | 17.10 | -1.55% | 3,239,850 |
| Apr 15, 2025 | 17.31 | 17.55 | 17.22 | 17.37 | 17.37 | 0.52% | 3,367,666 |
| Apr 14, 2025 | 18.11 | 18.15 | 17.11 | 17.28 | 17.28 | -1.71% | 4,921,755 |
| Apr 11, 2025 | 17.50 | 17.64 | 16.94 | 17.58 | 17.58 | 0.40% | 5,593,553 |
| Apr 10, 2025 | 18.46 | 18.49 | 17.01 | 17.51 | 17.51 | -7.01% | 5,839,575 |
| Apr 9, 2025 | 16.58 | 18.98 | 16.52 | 18.83 | 18.83 | 15.66% | 7,186,665 |
| Apr 8, 2025 | 17.48 | 17.89 | 16.09 | 16.28 | 16.28 | -3.67% | 7,195,756 |
| Apr 7, 2025 | 15.73 | 17.75 | 15.36 | 16.90 | 16.90 | -0.06% | 6,654,662 |
| Apr 4, 2025 | 17.09 | 17.25 | 16.12 | 16.91 | 16.91 | -5.58% | 8,907,277 |
| Apr 3, 2025 | 18.00 | 18.58 | 17.76 | 17.91 | 17.91 | -4.99% | 7,361,448 |
| Apr 2, 2025 | 18.46 | 19.00 | 18.43 | 18.85 | 18.85 | 1.29% | 2,798,225 |
| Apr 1, 2025 | 18.31 | 18.62 | 18.02 | 18.61 | 18.61 | 2.37% | 4,118,538 |
| Mar 31, 2025 | 18.15 | 18.24 | 17.57 | 18.18 | 18.18 | -3.50% | 4,022,001 |
| Mar 28, 2025 | 19.19 | 19.28 | 18.54 | 18.84 | 18.84 | -2.64% | 2,779,732 |
| Mar 27, 2025 | 19.70 | 19.77 | 19.26 | 19.35 | 19.35 | -2.47% | 2,354,670 |
| Mar 26, 2025 | 20.15 | 20.26 | 19.64 | 19.84 | 19.84 | -1.68% | 3,964,320 |
| Mar 25, 2025 | 20.16 | 20.35 | 19.99 | 20.18 | 20.18 | 0.35% | 3,368,680 |
| Mar 24, 2025 | 19.73 | 20.24 | 19.55 | 20.11 | 20.11 | 4.36% | 4,927,818 |
| Mar 21, 2025 | 19.00 | 19.36 | 18.85 | 19.27 | 19.27 | -0.52% | 8,165,804 |
| Mar 20, 2025 | 19.10 | 19.75 | 19.06 | 19.37 | 19.37 | -0.36% | 3,884,265 |