Senseonics Holdings, Inc. (SENS)
NASDAQ: SENS · Real-Time Price · USD
5.03
-0.08 (-1.57%)
At close: Jul 21, 2026, 4:00 PM EDT
5.12
+0.09 (1.79%)
After-hours: Jul 21, 2026, 4:48 PM EDT
Senseonics Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.13 | 5.26 | 5.03 | 5.07 | - | -0.78% | 255,622 |
| Jul 20, 2026 | 5.12 | 5.18 | 5.05 | 5.11 | 5.11 | - | 310,133 |
| Jul 17, 2026 | 5.01 | 5.18 | 4.95 | 5.11 | 5.11 | -0.58% | 355,597 |
| Jul 16, 2026 | 5.12 | 5.26 | 5.06 | 5.14 | 5.14 | -0.19% | 401,360 |
| Jul 15, 2026 | 5.03 | 5.21 | 4.95 | 5.15 | 5.15 | 2.39% | 448,561 |
| Jul 14, 2026 | 5.30 | 5.43 | 5.03 | 5.03 | 5.03 | -4.91% | 572,792 |
| Jul 13, 2026 | 5.30 | 5.40 | 5.17 | 5.29 | 5.29 | -1.67% | 838,346 |
| Jul 10, 2026 | 5.36 | 5.44 | 5.25 | 5.38 | 5.38 | 0.56% | 366,311 |
| Jul 9, 2026 | 5.30 | 5.48 | 5.24 | 5.35 | 5.35 | 0.75% | 370,505 |
| Jul 8, 2026 | 5.25 | 5.45 | 5.12 | 5.31 | 5.31 | -0.38% | 663,196 |
| Jul 7, 2026 | 5.58 | 5.71 | 5.28 | 5.33 | 5.33 | -5.33% | 649,479 |
| Jul 6, 2026 | 5.51 | 5.73 | 5.42 | 5.63 | 5.63 | 2.74% | 769,217 |
| Jul 2, 2026 | 5.41 | 5.50 | 5.28 | 5.48 | 5.48 | 2.24% | 712,719 |
| Jul 1, 2026 | 5.64 | 5.77 | 5.35 | 5.36 | 5.36 | -5.63% | 887,996 |
| Jun 30, 2026 | 5.95 | 5.99 | 5.59 | 5.68 | 5.68 | -4.38% | 799,803 |
| Jun 29, 2026 | 5.75 | 6.00 | 5.73 | 5.94 | 5.94 | 3.85% | 619,398 |
| Jun 26, 2026 | 5.39 | 5.75 | 5.36 | 5.72 | 5.72 | 6.12% | 5,540,754 |
| Jun 25, 2026 | 5.75 | 5.77 | 5.33 | 5.39 | 5.39 | -5.44% | 722,492 |
| Jun 24, 2026 | 6.05 | 6.06 | 5.68 | 5.70 | 5.70 | -5.63% | 711,342 |
| Jun 23, 2026 | 6.20 | 6.42 | 6.00 | 6.04 | 6.04 | -5.03% | 574,900 |
| Jun 22, 2026 | 6.69 | 6.74 | 6.35 | 6.36 | 6.36 | -5.64% | 536,714 |
| Jun 18, 2026 | 6.82 | 6.93 | 6.45 | 6.74 | 6.74 | 0.75% | 1,154,235 |
| Jun 17, 2026 | 7.22 | 7.42 | 6.69 | 6.69 | 6.69 | -7.47% | 559,835 |
| Jun 16, 2026 | 7.25 | 7.43 | 7.18 | 7.23 | 7.23 | -0.14% | 508,197 |
| Jun 15, 2026 | 7.30 | 7.43 | 7.13 | 7.24 | 7.24 | 0.84% | 474,873 |
| Jun 12, 2026 | 7.40 | 7.68 | 7.13 | 7.18 | 7.18 | -2.05% | 535,203 |
| Jun 11, 2026 | 7.30 | 7.46 | 7.01 | 7.33 | 7.33 | 0.41% | 487,539 |
| Jun 10, 2026 | 7.32 | 7.69 | 7.17 | 7.30 | 7.30 | -1.75% | 705,525 |
| Jun 9, 2026 | 7.20 | 7.69 | 7.06 | 7.43 | 7.43 | 4.21% | 843,277 |
| Jun 8, 2026 | 6.84 | 7.35 | 6.78 | 7.13 | 7.13 | 6.90% | 718,671 |
| Jun 5, 2026 | 6.95 | 7.15 | 6.55 | 6.67 | 6.67 | -4.85% | 455,281 |
| Jun 4, 2026 | 6.76 | 7.09 | 6.71 | 7.01 | 7.01 | 4.32% | 549,018 |
| Jun 3, 2026 | 6.82 | 6.89 | 6.65 | 6.72 | 6.72 | -2.18% | 291,668 |
| Jun 2, 2026 | 6.84 | 7.23 | 6.67 | 6.87 | 6.87 | 0.44% | 462,887 |
| Jun 1, 2026 | 6.70 | 7.15 | 6.61 | 6.84 | 6.84 | 0.74% | 800,851 |
| May 29, 2026 | 6.70 | 6.84 | 6.55 | 6.79 | 6.79 | 1.04% | 408,422 |
| May 28, 2026 | 6.28 | 6.75 | 6.15 | 6.72 | 6.72 | 6.33% | 563,238 |
| May 27, 2026 | 6.52 | 6.52 | 6.24 | 6.32 | 6.32 | -1.71% | 414,709 |
| May 26, 2026 | 6.40 | 6.64 | 6.34 | 6.43 | 6.43 | 1.42% | 497,984 |
| May 22, 2026 | 6.18 | 6.60 | 6.18 | 6.34 | 6.34 | 2.92% | 601,150 |
| May 21, 2026 | 5.64 | 6.19 | 5.55 | 6.16 | 6.16 | 7.88% | 586,440 |
| May 20, 2026 | 5.55 | 5.74 | 5.48 | 5.71 | 5.71 | 3.07% | 365,477 |
| May 19, 2026 | 5.45 | 5.61 | 5.36 | 5.54 | 5.54 | -0.36% | 676,225 |
| May 18, 2026 | 5.68 | 5.90 | 5.43 | 5.56 | 5.56 | -3.64% | 647,973 |
| May 15, 2026 | 5.68 | 5.87 | 5.63 | 5.77 | 5.77 | -0.86% | 364,710 |
| May 14, 2026 | 5.65 | 5.92 | 5.56 | 5.82 | 5.82 | 5.82% | 722,501 |
| May 13, 2026 | 5.71 | 5.80 | 5.45 | 5.50 | 5.50 | -4.51% | 574,072 |
| May 12, 2026 | 5.72 | 5.81 | 5.36 | 5.76 | 5.76 | -0.17% | 818,958 |
| May 11, 2026 | 5.01 | 5.94 | 5.00 | 5.77 | 5.77 | 14.71% | 2,389,196 |
| May 8, 2026 | 5.37 | 5.83 | 4.80 | 5.03 | 5.03 | -6.16% | 4,745,290 |