SentinelOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	14.21	14.80	14.20	14.75	-	3.58%	2,698,113
Apr 24, 2026	14.01	14.30	13.85	14.24	14.24	2.30%	4,172,269
Apr 23, 2026	14.15	14.25	13.53	13.92	13.92	-4.85%	6,328,149
Apr 22, 2026	14.55	14.66	14.28	14.63	14.63	1.18%	5,657,152
Apr 21, 2026	14.45	15.01	14.32	14.46	14.46	0.98%	7,972,067
Apr 20, 2026	13.95	14.52	13.90	14.32	14.32	2.14%	7,571,331
Apr 17, 2026	14.29	14.39	13.88	14.02	14.02	0.65%	6,816,276
Apr 16, 2026	13.51	13.96	13.51	13.93	13.93	5.05%	7,004,782
Apr 15, 2026	13.04	13.31	12.79	13.26	13.26	4.00%	7,804,332
Apr 14, 2026	12.97	13.22	12.63	12.75	12.75	-0.31%	8,035,040
Apr 13, 2026	11.99	12.80	11.95	12.79	12.79	7.12%	10,026,715
Apr 10, 2026	12.90	12.92	11.81	11.94	11.94	-6.50%	13,631,659
Apr 9, 2026	13.37	13.37	12.59	12.77	12.77	-5.41%	8,997,660
Apr 8, 2026	13.79	14.04	13.38	13.50	13.50	0.90%	7,562,694
Apr 7, 2026	13.34	13.58	13.18	13.38	13.38	-0.96%	5,047,424
Apr 6, 2026	13.38	13.59	13.22	13.51	13.51	1.35%	5,228,875
Apr 2, 2026	13.18	13.39	12.95	13.33	13.33	0.15%	5,464,000
Apr 1, 2026	13.34	13.34	12.74	13.31	13.31	3.34%	6,608,333
Mar 31, 2026	12.70	13.10	12.56	12.88	12.88	2.14%	5,237,889
Mar 30, 2026	12.69	13.15	12.55	12.61	12.61	0.24%	8,807,480
Mar 27, 2026	13.01	13.12	12.15	12.58	12.58	-6.12%	12,105,422
Mar 26, 2026	13.29	13.69	13.24	13.40	13.40	0.30%	5,058,634
Mar 25, 2026	13.29	13.75	13.20	13.36	13.36	2.45%	8,387,440
Mar 24, 2026	14.19	14.20	13.02	13.04	13.04	-9.32%	9,093,615
Mar 23, 2026	14.28	14.48	14.07	14.38	14.38	1.48%	6,692,792
Mar 20, 2026	14.38	14.51	13.97	14.17	14.17	-2.68%	18,830,018
Mar 19, 2026	14.32	14.65	14.29	14.56	14.56	1.25%	5,356,728
Mar 18, 2026	14.32	14.66	14.21	14.38	14.38	-0.76%	5,223,762
Mar 17, 2026	14.42	14.86	14.25	14.49	14.49	1.40%	7,128,835
Mar 16, 2026	14.33	14.72	14.02	14.29	14.29	-1.58%	10,181,524
Mar 13, 2026	13.50	14.55	13.36	14.52	14.52	5.37%	18,056,102
Mar 12, 2026	14.08	14.53	13.74	13.78	13.78	-2.68%	12,016,866
Mar 11, 2026	14.19	14.49	14.01	14.16	14.16	0.14%	6,652,239
Mar 10, 2026	14.40	14.40	13.81	14.14	14.14	-1.46%	7,321,618
Mar 9, 2026	13.80	14.44	13.67	14.35	14.35	1.13%	9,100,001
Mar 6, 2026	13.76	14.27	13.76	14.19	14.19	1.57%	9,767,609
Mar 5, 2026	13.50	14.17	13.50	13.97	13.97	3.56%	7,847,602
Mar 4, 2026	13.26	13.56	13.18	13.49	13.49	1.66%	8,336,844
Mar 3, 2026	12.77	13.57	12.68	13.27	13.27	1.07%	8,111,084
Mar 2, 2026	12.82	13.31	12.80	13.13	13.13	0.08%	8,699,038
Feb 27, 2026	13.01	13.20	12.71	13.12	13.12	-2.67%	9,136,975
Feb 26, 2026	13.00	13.57	12.84	13.48	13.48	4.33%	7,154,671
Feb 25, 2026	12.82	13.01	12.55	12.92	12.92	1.25%	6,222,704
Feb 24, 2026	12.42	13.04	12.34	12.76	12.76	3.15%	7,927,105
Feb 23, 2026	12.80	12.80	12.24	12.37	12.37	-4.63%	8,799,291
Feb 20, 2026	13.56	14.00	12.80	12.97	12.97	-4.35%	8,610,159
Feb 19, 2026	13.39	13.66	13.26	13.56	13.56	1.57%	4,288,244
Feb 18, 2026	13.31	13.58	13.17	13.35	13.35	-0.37%	5,435,509
Feb 17, 2026	13.81	14.04	13.13	13.40	13.40	-3.39%	6,042,279
Feb 13, 2026	13.49	13.92	13.30	13.87	13.87	4.21%	5,011,320