Skip to main content
logo
SentinelOne, Inc. (S)
NYSE: S · Real-Time Price · USD
25.71
+0.12 (0.47%)
At close: Oct 29, 2026, 4:00 PM EDT
25.55
-0.16 (-0.61%)
After-hours: Oct 29, 2026, 7:59 PM EDT

SentinelOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202624.3126.2124.1925.7125.710.47%11,020,171
Oct 28, 202625.5626.0825.3925.5925.59-0.23%9,382,740
Oct 27, 202625.3025.8925.2225.6525.650.59%9,183,255
Oct 26, 202624.2025.5624.1425.5025.506.25%12,500,964
Oct 23, 202622.5024.0722.3024.0024.006.67%18,430,459
Oct 22, 202623.1423.6522.4322.5022.50-1.19%7,963,557
Oct 21, 202622.2223.2422.0622.7722.773.50%14,425,658
Oct 20, 202621.6222.2821.1922.0022.001.34%8,544,086
Oct 19, 202622.0022.2221.5421.7121.710.60%9,078,930
Oct 16, 202623.4523.7521.0821.5821.58-7.66%17,646,934
Oct 15, 202622.3523.4322.1723.3723.372.41%14,159,673
Oct 14, 202623.6523.7922.8022.8222.82-4.96%30,496,881
Oct 13, 202623.4625.3523.4624.0124.01-6.43%27,528,460
Oct 12, 202626.4226.4225.5725.6625.66-2.32%5,141,017
Oct 9, 202625.7726.5025.4926.2726.273.43%7,385,439
Oct 8, 202625.2925.6425.1025.4025.400.36%7,514,767
Oct 7, 202625.5225.6225.0725.3125.31-1.90%8,028,975
Oct 6, 202625.4226.3425.3325.8025.801.45%9,222,456
Oct 5, 202625.1625.5124.9525.4325.431.48%8,456,021
Oct 2, 202624.9225.7524.9225.0625.061.58%11,314,344
Oct 1, 202624.1224.6923.4124.6724.673.83%8,952,888
Sep 30, 202623.6024.0623.3823.7623.761.93%8,880,572
Sep 29, 202622.7523.4222.4723.3123.312.51%6,990,126
Sep 28, 202621.8723.0521.7922.7422.741.61%6,120,948
Sep 25, 202623.8324.2322.3022.3822.38-6.67%10,431,713
Sep 24, 202623.9524.4023.8423.9823.98-0.50%6,063,791
Sep 23, 202623.9724.3023.6624.1024.101.05%7,318,000
Sep 22, 202624.1724.1723.4223.8523.850.21%7,397,237
Sep 21, 202622.5923.8122.3623.8023.805.73%8,214,837
Sep 18, 202623.1323.2322.1822.5122.51-2.93%12,874,689
Sep 17, 202622.7524.2622.5923.1923.190.09%14,575,535
Sep 16, 202623.0423.9222.9023.1723.17-1.32%8,326,041
Sep 15, 202622.2723.6322.1523.4823.483.85%9,959,930
Sep 14, 202620.6323.0520.5022.6122.6114.48%16,315,119
Sep 11, 202619.8120.2419.7219.7519.75-0.30%5,865,746
Sep 10, 202619.3020.1319.1619.8119.811.90%6,623,006
Sep 9, 202619.4719.7519.3919.4419.440.05%3,860,523
Sep 8, 202619.7419.8019.0719.4319.43-2.26%5,825,105
Sep 4, 202619.9920.2119.7419.8819.880.40%6,563,192
Sep 3, 202620.0720.1819.3519.8019.800.61%16,955,217
Sep 2, 202620.5620.7419.2519.6819.68-4.60%10,382,977
Sep 1, 202621.7221.9620.5420.6320.63-6.65%6,890,123
Aug 31, 202621.4522.1421.1522.1022.102.60%8,959,116
Aug 28, 202621.4922.2520.7121.5421.54-5.15%16,465,790
Aug 27, 202621.8022.9521.4222.7122.7110.73%18,815,903
Aug 26, 202620.0220.6419.8220.5120.510.98%5,470,088
Aug 25, 202620.7620.9219.9420.3120.31-2.45%5,474,984
Aug 24, 202621.0621.1320.6720.8220.82-1.75%4,025,962
Aug 21, 202621.0321.2820.4321.1921.191.19%5,021,313
Aug 20, 202621.6421.6420.7120.9420.94-1.78%5,316,176