SentinelOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	16.50	16.61	15.64	15.95	15.95	-3.51%	7,560,591
Jun 4, 2026	16.38	16.85	15.92	16.53	16.53	1.41%	7,666,144
Jun 3, 2026	17.14	17.19	16.28	16.30	16.30	-6.05%	9,773,323
Jun 2, 2026	17.55	17.73	17.01	17.35	17.35	-2.58%	9,760,270
Jun 1, 2026	17.05	18.20	17.01	17.81	17.81	7.61%	15,489,851
May 29, 2026	15.44	17.21	15.26	16.55	16.55	-8.16%	30,630,831
May 28, 2026	18.00	18.30	17.41	18.02	18.02	0.39%	23,725,996
May 27, 2026	17.79	18.19	17.59	17.95	17.95	-3.29%	9,528,615
May 26, 2026	18.68	18.80	18.21	18.56	18.56	-0.80%	10,222,456
May 22, 2026	18.29	18.81	18.13	18.71	18.71	3.31%	6,701,288
May 21, 2026	17.86	18.30	17.78	18.11	18.11	0.78%	6,559,525
May 20, 2026	17.47	18.03	17.30	17.97	17.97	1.76%	6,705,489
May 19, 2026	17.71	18.12	17.40	17.66	17.66	0.68%	9,242,403
May 18, 2026	16.80	17.68	16.62	17.54	17.54	4.03%	8,031,776
May 15, 2026	16.44	17.38	16.26	16.86	16.86	2.12%	7,974,810
May 14, 2026	16.20	16.63	15.76	16.51	16.51	2.67%	6,223,392
May 13, 2026	15.66	16.20	15.48	16.08	16.08	2.16%	4,637,244
May 12, 2026	15.96	16.32	15.71	15.74	15.74	-3.61%	4,617,228
May 11, 2026	16.36	16.72	15.64	16.33	16.33	-1.57%	9,843,960
May 8, 2026	15.70	16.61	15.48	16.59	16.59	4.21%	8,219,435
May 7, 2026	15.83	16.15	15.56	15.92	15.92	3.85%	9,327,463
May 6, 2026	15.67	15.76	15.04	15.33	15.33	-3.34%	9,443,581
May 5, 2026	15.65	15.98	15.46	15.86	15.86	1.67%	6,875,448
May 4, 2026	14.93	15.62	14.93	15.60	15.60	4.70%	7,815,213
May 1, 2026	14.75	15.03	14.49	14.90	14.90	5.23%	5,572,102
Apr 30, 2026	14.42	14.50	13.89	14.16	14.16	-3.67%	6,802,055
Apr 29, 2026	14.59	14.78	14.35	14.70	14.70	0.34%	5,691,112
Apr 28, 2026	14.70	14.98	14.47	14.65	14.65	0.14%	4,365,360
Apr 27, 2026	14.21	14.82	14.20	14.63	14.63	2.74%	5,567,703
Apr 24, 2026	14.01	14.30	13.85	14.24	14.24	2.30%	4,322,930
Apr 23, 2026	14.15	14.25	13.53	13.92	13.92	-4.85%	6,341,754
Apr 22, 2026	14.55	14.66	14.28	14.63	14.63	1.18%	5,680,606
Apr 21, 2026	14.45	15.01	14.32	14.46	14.46	0.98%	8,084,718
Apr 20, 2026	13.95	14.52	13.90	14.32	14.32	2.14%	7,645,814
Apr 17, 2026	14.29	14.39	13.88	14.02	14.02	0.65%	6,826,032
Apr 16, 2026	13.51	13.96	13.51	13.93	13.93	5.05%	7,044,973
Apr 15, 2026	13.04	13.31	12.79	13.26	13.26	4.00%	7,862,050
Apr 14, 2026	12.97	13.22	12.63	12.75	12.75	-0.31%	8,055,929
Apr 13, 2026	11.99	12.80	11.95	12.79	12.79	7.12%	11,069,283
Apr 10, 2026	12.90	12.92	11.81	11.94	11.94	-6.50%	13,671,185
Apr 9, 2026	13.37	13.37	12.59	12.77	12.77	-5.41%	9,020,230
Apr 8, 2026	13.79	14.04	13.38	13.50	13.50	0.90%	7,577,598
Apr 7, 2026	13.34	13.58	13.18	13.38	13.38	-0.96%	5,091,544
Apr 6, 2026	13.38	13.59	13.22	13.51	13.51	1.35%	5,238,923
Apr 2, 2026	13.18	13.39	12.95	13.33	13.33	0.15%	5,491,035
Apr 1, 2026	13.34	13.34	12.74	13.31	13.31	3.34%	6,625,938
Mar 31, 2026	12.70	13.10	12.56	12.88	12.88	2.14%	5,243,827
Mar 30, 2026	12.69	13.15	12.55	12.61	12.61	0.24%	8,820,181
Mar 27, 2026	13.01	13.12	12.15	12.58	12.58	-6.12%	12,141,830
Mar 26, 2026	13.29	13.69	13.24	13.40	13.40	0.30%	5,069,208