Skip to main content
logo
SentinelOne, Inc. (S)
NYSE: S · Real-Time Price · USD
18.15
+0.01 (0.06%)
At close: Sep 26, 2025, 4:00 PM EDT
18.19
+0.04 (0.22%)
After-hours: Sep 26, 2025, 7:56 PM EDT

SentinelOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202518.0018.3017.9518.1518.150.06%3,513,798
Sep 25, 202518.0018.1817.7018.1418.14-0.27%3,440,946
Sep 24, 202518.5818.8018.1318.1918.19-1.46%3,985,460
Sep 23, 202519.2919.3018.4418.4618.46-3.85%4,691,188
Sep 22, 202519.0219.3018.6419.2019.200.52%5,224,620
Sep 19, 202518.7919.1718.6119.1019.102.03%10,837,730
Sep 18, 202518.6919.0618.6118.7218.721.96%5,054,238
Sep 17, 202517.9918.5917.9618.3618.362.74%5,764,583
Sep 16, 202518.3818.3917.8617.8717.87-2.35%7,175,207
Sep 15, 202518.3418.5718.2118.3018.300.05%4,156,540
Sep 12, 202518.4818.4918.0918.2918.29-0.92%5,261,455
Sep 11, 202518.1318.5718.0118.4618.463.48%6,279,068
Sep 10, 202518.0018.5017.7417.8417.84-0.78%5,871,810
Sep 9, 202518.5118.5917.9517.9817.98-2.44%5,481,832
Sep 8, 202518.6018.7018.1418.4318.43-1.60%5,645,215
Sep 5, 202518.2718.7518.1618.7318.733.20%5,051,729
Sep 4, 202518.0518.1617.4018.1518.150.72%6,556,644
Sep 3, 202517.7018.0517.6318.0218.021.81%9,695,686
Sep 2, 202518.5518.6817.6217.7017.70-6.15%15,755,496
Aug 29, 202519.0019.1818.2718.8618.867.10%19,347,247
Aug 28, 202517.2617.7317.1717.6117.612.68%11,543,809
Aug 27, 202516.5917.2116.5717.1517.154.45%6,614,923
Aug 26, 202516.5916.8316.3616.4216.42-0.97%10,045,276
Aug 25, 202516.5516.8316.4716.5816.58-2.24%8,730,749
Aug 22, 202516.6617.0916.5316.9616.961.92%5,080,054
Aug 21, 202516.6516.6516.4216.6416.64-0.60%3,752,061
Aug 20, 202516.7916.9516.6316.7416.74-1.24%3,578,644
Aug 19, 202517.1017.1916.9016.9516.95-0.35%4,973,365
Aug 18, 202516.7717.1516.7317.0117.011.25%3,663,693
Aug 15, 202516.5716.9216.5716.8016.801.39%3,749,290
Aug 14, 202516.9917.0216.4116.5716.57-3.61%4,963,277
Aug 13, 202516.5017.2116.3717.1917.195.46%5,821,318
Aug 12, 202515.8916.3715.8816.3016.303.10%4,965,119
Aug 11, 202516.0716.3415.8115.8115.81-1.37%6,963,530
Aug 8, 202516.6916.7516.0316.0316.03-3.84%6,211,833
Aug 7, 202517.5417.5816.2416.6716.67-3.70%9,125,949
Aug 6, 202517.2217.4617.1217.3117.310.52%5,973,397
Aug 5, 202518.3218.3717.2217.2217.22-6.62%9,190,688
Aug 4, 202518.0718.4718.0218.4418.442.79%3,159,733
Aug 1, 202518.0018.2717.5217.9417.94-2.18%6,349,577
Jul 31, 202518.8818.9018.1718.3418.34-2.45%6,307,108
Jul 30, 202518.7019.2518.2418.8018.800.59%8,191,179
Jul 29, 202519.6819.8718.3018.6918.69-4.64%10,336,654
Jul 28, 202519.6219.8219.4119.6019.600.20%4,678,852
Jul 25, 202519.6320.0319.5519.5619.560.46%6,710,892
Jul 24, 202519.5319.6619.2519.4719.47-0.10%7,034,512
Jul 23, 202519.5019.8419.0119.4919.491.25%11,342,244
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