SentinelOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	23.13	23.23	22.18	22.51	22.51	-2.93%	12,874,689
Sep 17, 2026	22.75	24.26	22.59	23.19	23.19	0.09%	14,575,535
Sep 16, 2026	23.04	23.92	22.90	23.17	23.17	-1.32%	8,326,041
Sep 15, 2026	22.27	23.63	22.15	23.48	23.48	3.85%	9,959,930
Sep 14, 2026	20.63	23.05	20.50	22.61	22.61	14.48%	16,315,119
Sep 11, 2026	19.81	20.24	19.72	19.75	19.75	-0.30%	5,865,746
Sep 10, 2026	19.30	20.13	19.16	19.81	19.81	1.90%	6,623,006
Sep 9, 2026	19.47	19.75	19.39	19.44	19.44	0.05%	3,860,523
Sep 8, 2026	19.74	19.80	19.07	19.43	19.43	-2.26%	5,825,105
Sep 4, 2026	19.99	20.21	19.74	19.88	19.88	0.40%	6,563,192
Sep 3, 2026	20.07	20.18	19.35	19.80	19.80	0.61%	16,955,217
Sep 2, 2026	20.56	20.74	19.25	19.68	19.68	-4.60%	10,382,977
Sep 1, 2026	21.72	21.96	20.54	20.63	20.63	-6.65%	6,890,123
Aug 31, 2026	21.45	22.14	21.15	22.10	22.10	2.60%	8,959,116
Aug 28, 2026	21.49	22.25	20.71	21.54	21.54	-5.15%	16,465,790
Aug 27, 2026	21.80	22.95	21.42	22.71	22.71	10.73%	18,815,903
Aug 26, 2026	20.02	20.64	19.82	20.51	20.51	0.98%	5,470,088
Aug 25, 2026	20.76	20.92	19.94	20.31	20.31	-2.45%	5,474,984
Aug 24, 2026	21.06	21.13	20.67	20.82	20.82	-1.75%	4,025,962
Aug 21, 2026	21.03	21.28	20.43	21.19	21.19	1.19%	5,021,313
Aug 20, 2026	21.64	21.64	20.71	20.94	20.94	-1.78%	5,316,176
Aug 19, 2026	22.37	22.44	21.11	21.32	21.32	-5.20%	12,581,135
Aug 18, 2026	21.65	22.69	21.65	22.49	22.49	3.07%	5,231,913
Aug 17, 2026	22.50	22.64	21.81	21.82	21.82	-5.58%	8,595,903
Aug 14, 2026	23.78	23.95	22.97	23.11	23.11	-3.06%	6,259,909
Aug 13, 2026	22.50	23.95	22.24	23.84	23.84	6.91%	8,115,881
Aug 12, 2026	22.12	22.40	21.84	22.30	22.30	-0.71%	5,726,788
Aug 11, 2026	22.23	22.62	21.87	22.46	22.46	1.03%	11,486,116
Aug 10, 2026	21.24	22.44	21.14	22.23	22.23	3.88%	6,423,707
Aug 7, 2026	21.25	21.51	21.02	21.40	21.40	3.08%	5,996,404
Aug 6, 2026	20.20	20.90	19.92	20.76	20.76	-1.14%	5,216,265
Aug 5, 2026	21.32	21.45	20.90	21.00	21.00	0.10%	5,531,426
Aug 4, 2026	20.06	21.06	20.00	20.98	20.98	4.64%	6,570,107
Aug 3, 2026	19.28	20.15	19.20	20.05	20.05	5.19%	5,834,446
Jul 31, 2026	18.31	19.15	18.25	19.06	19.06	3.59%	5,377,970
Jul 30, 2026	18.42	18.43	17.82	18.40	18.40	-0.65%	4,441,742
Jul 29, 2026	18.26	18.86	18.17	18.52	18.52	0.98%	5,211,876
Jul 28, 2026	18.05	18.50	17.67	18.34	18.34	1.10%	6,219,079
Jul 27, 2026	18.56	18.64	18.01	18.14	18.14	-	4,638,437
Jul 24, 2026	17.64	18.34	17.58	18.14	18.14	4.37%	8,824,077
Jul 23, 2026	18.31	18.39	17.32	17.38	17.38	-4.61%	7,399,142
Jul 22, 2026	18.80	18.80	18.13	18.22	18.22	-3.14%	4,731,872
Jul 21, 2026	19.30	19.43	18.39	18.81	18.81	-3.34%	7,531,719
Jul 20, 2026	19.36	19.96	19.16	19.46	19.46	-0.56%	4,093,929
Jul 17, 2026	19.27	19.94	19.20	19.57	19.57	-0.31%	7,755,992
Jul 16, 2026	19.66	20.04	19.27	19.63	19.63	0.26%	7,079,961
Jul 15, 2026	20.19	20.71	19.54	19.58	19.58	-1.71%	11,101,937
Jul 14, 2026	18.16	20.26	18.11	19.92	19.92	7.39%	13,525,272
Jul 13, 2026	17.89	18.73	17.86	18.55	18.55	3.75%	7,584,143
Jul 10, 2026	18.94	19.05	17.67	17.88	17.88	-5.20%	9,175,578