SentinelOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	21.49	22.25	20.71	21.00	-	-7.55%	9,510,599
Aug 27, 2026	21.80	22.95	21.42	22.71	22.71	10.73%	17,495,141
Aug 26, 2026	20.02	20.64	19.82	20.51	20.51	0.98%	5,355,572
Aug 25, 2026	20.76	20.92	19.94	20.31	20.31	-2.45%	5,472,722
Aug 24, 2026	21.06	21.13	20.67	20.82	20.82	-1.75%	4,020,635
Aug 21, 2026	21.03	21.28	20.43	21.19	21.19	1.19%	5,001,426
Aug 20, 2026	21.64	21.64	20.71	20.94	20.94	-1.78%	5,302,831
Aug 19, 2026	22.37	22.44	21.11	21.32	21.32	-5.20%	12,567,690
Aug 18, 2026	21.65	22.69	21.65	22.49	22.49	3.07%	5,224,194
Aug 17, 2026	22.50	22.64	21.81	21.82	21.82	-5.58%	8,106,555
Aug 14, 2026	23.78	23.95	22.97	23.11	23.11	-3.06%	6,226,467
Aug 13, 2026	22.50	23.95	22.24	23.84	23.84	6.91%	8,095,112
Aug 12, 2026	22.12	22.40	21.84	22.30	22.30	-0.71%	5,113,587
Aug 11, 2026	22.23	22.62	21.87	22.46	22.46	1.03%	11,481,150
Aug 10, 2026	21.24	22.44	21.14	22.23	22.23	3.88%	6,344,569
Aug 7, 2026	21.25	21.51	21.02	21.40	21.40	3.08%	5,988,233
Aug 6, 2026	20.20	20.90	19.92	20.76	20.76	-1.14%	5,195,995
Aug 5, 2026	21.32	21.45	20.90	21.00	21.00	0.10%	5,515,822
Aug 4, 2026	20.06	21.06	20.00	20.98	20.98	4.64%	6,558,804
Aug 3, 2026	19.28	20.15	19.20	20.05	20.05	5.19%	5,791,725
Jul 31, 2026	18.31	19.15	18.25	19.06	19.06	3.59%	5,367,668
Jul 30, 2026	18.42	18.43	17.82	18.40	18.40	-0.65%	4,372,622
Jul 29, 2026	18.26	18.86	18.17	18.52	18.52	0.98%	5,189,992
Jul 28, 2026	18.05	18.50	17.67	18.34	18.34	1.10%	6,172,769
Jul 27, 2026	18.56	18.64	18.01	18.14	18.14	-	4,634,107
Jul 24, 2026	17.64	18.34	17.58	18.14	18.14	4.37%	8,789,768
Jul 23, 2026	18.31	18.39	17.32	17.38	17.38	-4.61%	7,310,919
Jul 22, 2026	18.80	18.80	18.13	18.22	18.22	-3.14%	4,723,239
Jul 21, 2026	19.30	19.43	18.39	18.81	18.81	-3.34%	7,520,078
Jul 20, 2026	19.36	19.96	19.16	19.46	19.46	-0.56%	4,090,037
Jul 17, 2026	19.27	19.94	19.20	19.57	19.57	-0.31%	7,754,353
Jul 16, 2026	19.66	20.04	19.27	19.63	19.63	0.26%	7,009,357
Jul 15, 2026	20.19	20.71	19.54	19.58	19.58	-1.71%	11,061,647
Jul 14, 2026	18.16	20.26	18.11	19.92	19.92	7.39%	13,385,838
Jul 13, 2026	17.89	18.73	17.86	18.55	18.55	3.75%	7,574,851
Jul 10, 2026	18.94	19.05	17.67	17.88	17.88	-5.20%	6,743,698
Jul 9, 2026	17.38	18.87	17.20	18.86	18.86	5.90%	5,722,658
Jul 8, 2026	18.00	18.22	17.52	17.81	17.81	-1.93%	5,122,047
Jul 7, 2026	18.45	18.70	17.61	18.16	18.16	0.06%	6,052,830
Jul 6, 2026	17.48	18.90	17.48	18.15	18.15	3.66%	12,112,867
Jul 2, 2026	17.55	18.00	17.36	17.51	17.51	-0.45%	5,277,983
Jul 1, 2026	17.30	17.90	17.24	17.59	17.59	3.65%	7,953,116
Jun 30, 2026	16.46	17.11	16.42	16.97	16.97	1.43%	7,020,624
Jun 29, 2026	16.19	17.22	16.03	16.73	16.73	5.15%	8,673,776
Jun 26, 2026	14.94	15.94	14.94	15.91	15.91	6.35%	6,027,611
Jun 25, 2026	15.04	15.32	14.83	14.96	14.96	-1.06%	3,912,846
Jun 24, 2026	15.10	15.46	15.03	15.12	15.12	-0.07%	3,187,664
Jun 23, 2026	14.67	15.34	14.52	15.13	15.13	2.65%	5,631,488
Jun 22, 2026	14.79	15.20	14.41	14.74	14.74	-1.86%	5,509,203
Jun 18, 2026	14.75	15.05	14.38	15.02	15.02	1.49%	8,378,426