Senseonics Holdings, Inc. (SENS)
NASDAQ: SENS · Real-Time Price · USD
7.94
+0.17 (2.19%)
Oct 19, 2026, 2:51 PM EDT - Market open
Senseonics Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 7.82 | 7.95 | 7.76 | 7.94 | 7.94 | 2.19% | 251,483 |
| Oct 16, 2026 | 8.23 | 8.23 | 7.75 | 7.77 | 7.77 | -5.59% | 609,030 |
| Oct 15, 2026 | 8.08 | 8.27 | 7.90 | 8.23 | 8.23 | 1.60% | 678,246 |
| Oct 14, 2026 | 8.80 | 8.84 | 8.06 | 8.10 | 8.10 | -9.19% | 726,583 |
| Oct 13, 2026 | 9.26 | 9.26 | 8.88 | 8.92 | 8.92 | -3.46% | 518,687 |
| Oct 12, 2026 | 8.97 | 9.35 | 8.96 | 9.24 | 9.24 | 2.90% | 452,239 |
| Oct 9, 2026 | 9.02 | 9.04 | 8.78 | 8.98 | 8.98 | -0.44% | 499,323 |
| Oct 8, 2026 | 9.04 | 9.12 | 8.78 | 9.02 | 9.02 | -1.53% | 765,693 |
| Oct 7, 2026 | 9.83 | 9.83 | 9.11 | 9.16 | 9.16 | -8.03% | 637,678 |
| Oct 6, 2026 | 10.38 | 10.55 | 9.87 | 9.96 | 9.96 | -3.39% | 568,802 |
| Oct 5, 2026 | 9.83 | 10.36 | 9.59 | 10.31 | 10.31 | 4.35% | 709,560 |
| Oct 2, 2026 | 10.04 | 10.09 | 9.78 | 9.88 | 9.88 | -0.80% | 705,952 |
| Oct 1, 2026 | 10.10 | 10.19 | 9.90 | 9.96 | 9.96 | -2.06% | 606,436 |
| Sep 30, 2026 | 10.12 | 10.64 | 10.01 | 10.17 | 10.17 | 1.19% | 922,470 |
| Sep 29, 2026 | 9.90 | 10.17 | 9.77 | 10.05 | 10.05 | 2.13% | 606,989 |
| Sep 28, 2026 | 9.85 | 10.29 | 9.81 | 9.84 | 9.84 | -1.60% | 566,649 |
| Sep 25, 2026 | 10.28 | 10.42 | 10.00 | 10.00 | 10.00 | -3.29% | 569,757 |
| Sep 24, 2026 | 9.95 | 10.48 | 9.95 | 10.34 | 10.34 | 3.66% | 897,383 |
| Sep 23, 2026 | 10.04 | 10.06 | 9.73 | 9.98 | 9.98 | -0.84% | 840,143 |
| Sep 22, 2026 | 9.80 | 10.06 | 9.52 | 10.06 | 10.06 | 2.86% | 717,811 |
| Sep 21, 2026 | 9.60 | 9.80 | 9.34 | 9.78 | 9.78 | 2.09% | 897,497 |
| Sep 18, 2026 | 9.43 | 9.67 | 9.24 | 9.58 | 9.58 | 1.59% | 1,723,692 |
| Sep 17, 2026 | 9.19 | 9.66 | 9.02 | 9.43 | 9.43 | 4.08% | 990,860 |
| Sep 16, 2026 | 8.89 | 9.40 | 8.89 | 9.06 | 9.06 | 2.03% | 739,236 |
| Sep 15, 2026 | 8.80 | 8.97 | 8.61 | 8.88 | 8.88 | 0.45% | 436,093 |
| Sep 14, 2026 | 8.76 | 9.03 | 8.76 | 8.84 | 8.84 | 1.49% | 567,463 |
| Sep 11, 2026 | 8.93 | 8.95 | 8.57 | 8.71 | 8.71 | -0.91% | 395,168 |
| Sep 10, 2026 | 8.61 | 9.13 | 8.45 | 8.79 | 8.79 | 0.80% | 452,516 |
| Sep 9, 2026 | 9.25 | 9.54 | 8.68 | 8.72 | 8.72 | -6.54% | 768,611 |
| Sep 8, 2026 | 9.61 | 9.64 | 9.23 | 9.33 | 9.33 | -3.12% | 531,179 |
| Sep 4, 2026 | 9.76 | 9.98 | 9.62 | 9.63 | 9.63 | -2.73% | 425,575 |
| Sep 3, 2026 | 9.97 | 10.08 | 9.46 | 9.90 | 9.90 | -0.40% | 750,548 |
| Sep 2, 2026 | 9.40 | 10.15 | 9.32 | 9.94 | 9.94 | 5.97% | 820,921 |
| Sep 1, 2026 | 9.17 | 9.67 | 9.11 | 9.38 | 9.38 | 1.63% | 855,449 |
| Aug 31, 2026 | 9.29 | 9.30 | 9.09 | 9.23 | 9.23 | -1.07% | 366,685 |
| Aug 28, 2026 | 9.39 | 9.62 | 9.24 | 9.33 | 9.33 | -0.74% | 353,666 |
| Aug 27, 2026 | 9.33 | 9.66 | 9.26 | 9.40 | 9.40 | 0.64% | 359,737 |
| Aug 26, 2026 | 9.48 | 9.50 | 8.97 | 9.34 | 9.34 | -1.89% | 440,580 |
| Aug 25, 2026 | 9.36 | 9.74 | 9.31 | 9.52 | 9.52 | 1.49% | 598,625 |
| Aug 24, 2026 | 9.57 | 9.99 | 9.21 | 9.38 | 9.38 | -3.40% | 856,463 |
| Aug 21, 2026 | 9.24 | 9.74 | 9.06 | 9.71 | 9.71 | 10.09% | 1,284,239 |
| Aug 20, 2026 | 8.91 | 9.13 | 8.71 | 8.82 | 8.82 | -3.18% | 544,621 |
| Aug 19, 2026 | 8.71 | 9.19 | 8.71 | 9.11 | 9.11 | 4.83% | 1,020,162 |
| Aug 18, 2026 | 7.93 | 8.88 | 7.93 | 8.69 | 8.69 | 8.22% | 1,199,341 |
| Aug 17, 2026 | 7.68 | 8.08 | 7.55 | 8.03 | 8.03 | 2.82% | 597,730 |
| Aug 14, 2026 | 7.74 | 7.94 | 7.60 | 7.81 | 7.81 | 1.03% | 449,870 |
| Aug 13, 2026 | 7.73 | 8.15 | 7.68 | 7.73 | 7.73 | -2.52% | 809,170 |
| Aug 12, 2026 | 7.90 | 8.52 | 7.60 | 7.93 | 7.93 | 0.76% | 1,036,870 |
| Aug 11, 2026 | 7.56 | 7.99 | 7.52 | 7.87 | 7.87 | 4.38% | 988,600 |
| Aug 10, 2026 | 6.93 | 7.85 | 6.84 | 7.54 | 7.54 | 7.41% | 1,710,925 |